8.82
+0.015(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.8 | 447,200 |
| August 14, 2025 | 8.86 | 8.87 | 8.8 | 8.96 | 8.84 | 464,047 |
| August 13, 2025 | 8.87 | 8.88 | 8.81 | 8.89 | 8.86 | 593,800 |
| August 12, 2025 | 8.83 | 8.87 | 8.8 | 8.87 | 8.82 | 610,100 |
| August 11, 2025 | 8.87 | 8.82 | 8.75 | 8.87 | 8.8 | 595,400 |
| August 08, 2025 | 8.83 | 8.85 | 8.78 | 8.85 | 8.79 | 603,846 |
| August 07, 2025 | 8.78 | 8.79 | 8.79 | 8.85 | 8.77 | 753,737 |
| August 06, 2025 | 8.74 | 8.71 | 8.71 | 8.76 | 8.69 | 431,000 |
| August 05, 2025 | 8.63 | 8.7 | 8.7 | 8.71 | 8.61 | 453,900 |
| August 04, 2025 | 8.55 | 8.64 | 8.64 | 8.66 | 8.53 | 618,300 |
| August 01, 2025 | 8.69 | 8.55 | 8.55 | 8.71 | 8.54 | 900,200 |
| July 31, 2025 | 8.8 | 8.75 | 8.75 | 8.85 | 8.73 | 772,700 |
| July 30, 2025 | 8.79 | 8.8 | 8.8 | 8.8 | 8.71 | 781,827 |
| July 29, 2025 | 8.83 | 8.81 | 8.81 | 8.83 | 8.76 | 423,500 |
| July 28, 2025 | 8.88 | 8.84 | 8.84 | 8.88 | 8.82 | 378,700 |
| July 25, 2025 | 8.88 | 8.85 | 8.85 | 8.89 | 8.85 | 378,736 |
| July 24, 2025 | 8.87 | 8.85 | 8.85 | 8.89 | 8.85 | 542,341 |
| July 23, 2025 | 8.79 | 8.87 | 8.87 | 8.88 | 8.76 | 686,449 |
| July 22, 2025 | 8.75 | 8.74 | 8.74 | 8.76 | 8.72 | 327,600 |
| July 21, 2025 | 8.8 | 8.77 | 8.77 | 8.82 | 8.75 | 565,831 |
| July 18, 2025 | 8.77 | 8.82 | 8.82 | 8.82 | 8.7 | 612,308 |
| July 17, 2025 | 8.68 | 8.75 | 8.75 | 8.77 | 8.67 | 692,400 |
| July 16, 2025 | 8.71 | 8.7 | 8.7 | 8.73 | 8.66 | 557,800 |
| July 15, 2025 | 8.76 | 8.74 | 8.74 | 8.79 | 8.71 | 564,900 |
| July 14, 2025 | 8.88 | 8.81 | 8.74 | 8.88 | 8.8 | 749,500 |
| July 11, 2025 | 8.89 | 8.89 | 8.82 | 8.9 | 8.87 | 565,600 |
| July 10, 2025 | 8.88 | 8.91 | 8.91 | 8.94 | 8.87 | 749,702 |
| July 09, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.8 | 663,826 |
| July 08, 2025 | 8.76 | 8.78 | 8.78 | 8.8 | 8.75 | 460,277 |
| July 07, 2025 | 8.83 | 8.73 | 8.73 | 8.84 | 8.73 | 667,228 |
| July 03, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.82 | 443,800 |
| July 02, 2025 | 8.76 | 8.79 | 8.79 | 8.81 | 8.73 | 419,953 |
| July 01, 2025 | 8.75 | 8.78 | 8.78 | 8.78 | 8.71 | 604,525 |
| June 30, 2025 | 8.77 | 8.75 | 8.75 | 8.77 | 8.7 | 1.38M |
| June 27, 2025 | 8.66 | 8.73 | 8.73 | 8.73 | 8.63 | 516,610 |
| June 26, 2025 | 8.61 | 8.64 | 8.64 | 8.64 | 8.6 | 497,300 |
| June 25, 2025 | 8.64 | 8.61 | 8.61 | 8.64 | 8.6 | 466,400 |
| June 24, 2025 | 8.57 | 8.62 | 8.62 | 8.62 | 8.53 | 486,404 |
| June 23, 2025 | 8.46 | 8.49 | 8.49 | 8.54 | 8.4 | 662,971 |
| June 20, 2025 | 8.5 | 8.47 | 8.47 | 8.53 | 8.45 | 577,000 |
| June 18, 2025 | 8.54 | 8.53 | 8.53 | 8.59 | 8.5 | 568,300 |
| June 17, 2025 | 8.6 | 8.55 | 8.55 | 8.63 | 8.55 | 457,000 |
| June 16, 2025 | 8.66 | 8.65 | 8.65 | 8.69 | 8.61 | 596,079 |
| June 13, 2025 | 8.7 | 8.68 | 8.61 | 8.76 | 8.66 | 548,474 |
| June 12, 2025 | 8.74 | 8.75 | 8.68 | 8.76 | 8.73 | 667,816 |
| June 11, 2025 | 8.75 | 8.73 | 8.66 | 8.77 | 8.71 | 506,600 |
| June 10, 2025 | 8.72 | 8.73 | 8.66 | 8.74 | 8.71 | 481,500 |
| June 09, 2025 | 8.7 | 8.7 | 8.63 | 8.72 | 8.68 | 527,741 |
| June 06, 2025 | 8.69 | 8.69 | 8.62 | 8.7 | 8.68 | 507,800 |
| June 05, 2025 | 8.69 | 8.65 | 8.65 | 8.7 | 8.63 | 684,622 |
| June 04, 2025 | 8.63 | 8.67 | 8.67 | 8.69 | 8.63 | 920,316 |
| June 03, 2025 | 8.63 | 8.63 | 8.63 | 8.64 | 8.59 | 510,415 |
| June 02, 2025 | 8.58 | 8.63 | 8.63 | 8.64 | 8.53 | 524,542 |
| May 30, 2025 | 8.57 | 8.59 | 8.59 | 8.6 | 8.53 | 633,400 |
| May 29, 2025 | 8.55 | 8.57 | 8.57 | 8.57 | 8.51 | 429,635 |
| May 28, 2025 | 8.57 | 8.5 | 8.5 | 8.57 | 8.5 | 360,521 |
| May 27, 2025 | 8.54 | 8.57 | 8.57 | 8.58 | 8.51 | 636,600 |
| May 23, 2025 | 8.4 | 8.47 | 8.47 | 8.47 | 8.38 | 373,940 |
| May 22, 2025 | 8.47 | 8.47 | 8.47 | 8.51 | 8.44 | 431,242 |
| May 21, 2025 | 8.54 | 8.48 | 8.48 | 8.56 | 8.44 | 548,000 |