8.03
+0.025(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.8 | 8 | 8 | 8.03 | 7.57 | 133,410 |
| August 14, 2025 | 7.49 | 7.74 | 7.74 | 7.8 | 7.31 | 130,611 |
| August 13, 2025 | 6.89 | 7.58 | 7.58 | 7.63 | 6.6 | 219,600 |
| August 12, 2025 | 6.59 | 6.86 | 6.86 | 7.73 | 6.54 | 225,300 |
| August 11, 2025 | 6.94 | 6.49 | 6.49 | 7.09 | 6.45 | 176,600 |
| August 08, 2025 | 7.06 | 6.9 | 6.9 | 7.06 | 6.78 | 115,211 |
| August 07, 2025 | 7.1 | 6.99 | 6.99 | 7.19 | 6.95 | 101,796 |
| August 06, 2025 | 7.41 | 7.12 | 7.12 | 7.52 | 7.12 | 99,200 |
| August 05, 2025 | 7.15 | 7.41 | 7.41 | 7.45 | 7.05 | 108,319 |
| August 04, 2025 | 7.15 | 7.1 | 7.1 | 7.15 | 6.88 | 103,300 |
| August 01, 2025 | 7.42 | 7.11 | 7.11 | 7.65 | 7.1 | 195,600 |
| July 31, 2025 | 7.56 | 7.58 | 7.58 | 7.58 | 7.37 | 183,125 |
| July 30, 2025 | 8.18 | 7.61 | 7.61 | 8.31 | 7.56 | 276,300 |
| July 29, 2025 | 8.01 | 8.1 | 8.1 | 8.15 | 7.86 | 123,700 |
| July 28, 2025 | 7.78 | 8.03 | 8.03 | 8.17 | 7.5 | 292,702 |
| July 25, 2025 | 7.38 | 7.4 | 7.4 | 7.45 | 7.15 | 65,800 |
| July 24, 2025 | 7.72 | 7.34 | 7.34 | 7.75 | 7.33 | 93,500 |
| July 23, 2025 | 7.77 | 7.73 | 7.73 | 7.89 | 7.49 | 167,717 |
| July 22, 2025 | 7.72 | 7.67 | 7.67 | 7.89 | 7.49 | 269,600 |
| July 21, 2025 | 7.56 | 7.73 | 7.73 | 8.11 | 7.24 | 362,400 |
| July 18, 2025 | 7.33 | 7.54 | 7.54 | 7.9 | 7.27 | 213,600 |
| July 17, 2025 | 7.12 | 7.23 | 7.23 | 7.42 | 7.1 | 113,900 |
| July 16, 2025 | 6.59 | 7.09 | 7.09 | 7.11 | 6.44 | 216,730 |
| July 15, 2025 | 6.97 | 6.59 | 6.59 | 7 | 6.47 | 259,534 |
| July 14, 2025 | 6.57 | 6.96 | 6.96 | 6.97 | 6.53 | 111,434 |
| July 11, 2025 | 6.92 | 6.56 | 6.56 | 7.04 | 6.5 | 189,500 |
| July 10, 2025 | 7.14 | 6.98 | 6.98 | 7.14 | 6.88 | 148,400 |
| July 09, 2025 | 7.86 | 7.13 | 7.13 | 7.9 | 7.06 | 255,100 |
| July 08, 2025 | 7.65 | 7.75 | 7.75 | 7.93 | 7.56 | 114,700 |
| July 07, 2025 | 7.88 | 7.65 | 7.65 | 8 | 7.57 | 100,908 |
| July 03, 2025 | 8.03 | 7.89 | 7.89 | 8.03 | 7.73 | 78,004 |
| July 02, 2025 | 7.73 | 7.97 | 7.97 | 8.23 | 7.71 | 209,818 |
| July 01, 2025 | 7.52 | 7.7 | 7.7 | 7.83 | 7.51 | 135,200 |
| June 30, 2025 | 7.49 | 7.56 | 7.56 | 7.62 | 7.37 | 156,827 |
| June 27, 2025 | 7.55 | 7.5 | 7.5 | 7.72 | 7.34 | 234,396 |
| June 26, 2025 | 7.51 | 7.51 | 7.51 | 7.53 | 7.23 | 79,100 |
| June 25, 2025 | 7.34 | 7.45 | 7.45 | 7.47 | 7 | 173,629 |
| June 24, 2025 | 7.21 | 7.32 | 7.32 | 7.42 | 7 | 143,709 |
| June 23, 2025 | 7.1 | 7.12 | 7.12 | 7.25 | 6.95 | 84,200 |
| June 20, 2025 | 7.36 | 7.18 | 7.18 | 7.41 | 6.96 | 183,700 |
| June 18, 2025 | 7.04 | 7.23 | 7.23 | 7.34 | 6.87 | 99,060 |
| June 17, 2025 | 7.24 | 7.05 | 7.05 | 7.44 | 7.03 | 123,925 |
| June 16, 2025 | 7.54 | 7.28 | 7.28 | 7.54 | 7.17 | 120,413 |
| June 13, 2025 | 7.21 | 7.5 | 7.5 | 7.87 | 7.16 | 243,942 |
| June 12, 2025 | 7.88 | 7.41 | 7.41 | 8.03 | 7.34 | 278,227 |
| June 11, 2025 | 7.65 | 7.95 | 7.95 | 8.47 | 7.48 | 674,244 |
| June 10, 2025 | 7.49 | 7.58 | 7.58 | 7.7 | 7.01 | 254,834 |
| June 09, 2025 | 7.56 | 7.5 | 7.5 | 7.56 | 7.26 | 134,500 |
| June 06, 2025 | 7.31 | 7.47 | 7.47 | 7.65 | 7.3 | 118,900 |
| June 05, 2025 | 7.11 | 7.21 | 7.21 | 7.21 | 6.94 | 99,322 |
| June 04, 2025 | 7.11 | 7.11 | 7.11 | 7.41 | 7.08 | 141,125 |
| June 03, 2025 | 6.44 | 7.19 | 7.19 | 7.25 | 6.38 | 345,100 |
| June 02, 2025 | 5.99 | 6.29 | 6.29 | 6.36 | 5.88 | 121,725 |
| May 30, 2025 | 6.12 | 5.93 | 5.93 | 6.18 | 5.89 | 176,900 |
| May 29, 2025 | 5.88 | 6.16 | 6.16 | 6.23 | 5.87 | 91,500 |
| May 28, 2025 | 5.83 | 5.87 | 5.87 | 5.94 | 5.78 | 44,879 |
| May 27, 2025 | 5.83 | 5.82 | 5.82 | 5.94 | 5.7 | 100,731 |
| May 23, 2025 | 5.64 | 5.81 | 5.81 | 5.92 | 5.55 | 67,700 |
| May 22, 2025 | 5.72 | 5.75 | 5.75 | 5.92 | 5.64 | 44,300 |
| May 21, 2025 | 5.98 | 5.79 | 5.79 | 6.05 | 5.68 | 156,188 |
