8.38
+0.02(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.62 | 8.36 | 8.36 | 8.65 | 8.35 | 70,817 |
| August 14, 2025 | 7.17 | 8.53 | 8.53 | 9.05 | 7.17 | 121,100 |
| August 13, 2025 | 9.31 | 9.11 | 9.11 | 9.42 | 8.9 | 116,688 |
| August 12, 2025 | 8.33 | 9.24 | 9.24 | 9.29 | 8.25 | 68,200 |
| August 11, 2025 | 8.31 | 8.25 | 8.25 | 8.46 | 8.15 | 49,600 |
| August 08, 2025 | 8.17 | 8.33 | 8.33 | 8.47 | 8.1 | 40,739 |
| August 07, 2025 | 8.14 | 8.07 | 8.07 | 8.31 | 7.93 | 48,036 |
| August 06, 2025 | 8.11 | 8.16 | 8.16 | 8.27 | 7.98 | 39,600 |
| August 05, 2025 | 8.29 | 8.17 | 8.17 | 8.51 | 7.94 | 74,224 |
| August 04, 2025 | 7.93 | 8.32 | 8.32 | 8.36 | 7.81 | 70,609 |
| August 01, 2025 | 8.13 | 7.84 | 7.84 | 8.16 | 7.84 | 54,838 |
| July 31, 2025 | 8.39 | 8.18 | 8.18 | 8.63 | 8.18 | 49,036 |
| July 30, 2025 | 8.64 | 8.41 | 8.41 | 8.69 | 8.34 | 42,600 |
| July 29, 2025 | 8.73 | 8.54 | 8.54 | 8.73 | 8.51 | 27,222 |
| July 28, 2025 | 8.63 | 8.66 | 8.66 | 8.82 | 8.53 | 52,018 |
| July 25, 2025 | 8.79 | 8.63 | 8.63 | 8.82 | 8.41 | 27,000 |
| July 24, 2025 | 8.77 | 8.72 | 8.72 | 8.94 | 8.58 | 46,000 |
| July 23, 2025 | 8.68 | 8.73 | 8.73 | 8.89 | 8.59 | 39,800 |
| July 22, 2025 | 8.7 | 8.57 | 8.57 | 8.76 | 8.37 | 76,900 |
| July 21, 2025 | 8.47 | 8.41 | 8.41 | 8.65 | 8.28 | 52,600 |
| July 18, 2025 | 8.85 | 8.45 | 8.45 | 8.92 | 8.4 | 60,846 |
| July 17, 2025 | 8.94 | 8.75 | 8.75 | 8.96 | 8.69 | 29,800 |
| July 16, 2025 | 8.83 | 8.92 | 8.92 | 8.95 | 8.65 | 48,846 |
| July 15, 2025 | 8.85 | 8.71 | 8.71 | 8.85 | 8.47 | 56,500 |
| July 14, 2025 | 8.68 | 8.79 | 8.79 | 8.84 | 8.59 | 29,200 |
| July 11, 2025 | 9.05 | 8.78 | 8.78 | 9.3 | 8.74 | 109,400 |
| July 10, 2025 | 8.88 | 9.04 | 9.04 | 9.11 | 8.7 | 123,640 |
| July 09, 2025 | 8.79 | 8.89 | 8.89 | 8.89 | 8.55 | 33,802 |
| July 08, 2025 | 8.57 | 8.7 | 8.7 | 8.83 | 8.5 | 45,326 |
| July 07, 2025 | 8.71 | 8.47 | 8.47 | 8.92 | 8.46 | 72,349 |
| July 03, 2025 | 8.57 | 8.8 | 8.8 | 8.88 | 8.38 | 80,323 |
| July 02, 2025 | 8.46 | 8.54 | 8.54 | 8.61 | 8.35 | 114,106 |
| July 01, 2025 | 8.31 | 8.3 | 8.3 | 8.48 | 8.28 | 35,300 |
| June 30, 2025 | 8.25 | 8.3 | 8.3 | 8.51 | 8.17 | 91,707 |
| June 27, 2025 | 8.33 | 8.25 | 8.25 | 8.37 | 7.94 | 146,963 |
| June 26, 2025 | 8.46 | 8.28 | 8.28 | 8.46 | 8.15 | 32,122 |
| June 25, 2025 | 8.49 | 8.4 | 8.4 | 8.68 | 8.16 | 111,430 |
| June 24, 2025 | 8.14 | 8.45 | 8.45 | 8.46 | 7.84 | 77,600 |
| June 23, 2025 | 7.72 | 8.07 | 8.07 | 8.08 | 7.6 | 57,100 |
| June 20, 2025 | 7.93 | 7.76 | 7.76 | 8.09 | 7.53 | 77,000 |
| June 18, 2025 | 7.66 | 7.86 | 7.86 | 7.98 | 7.53 | 47,900 |
| June 17, 2025 | 8.11 | 7.72 | 7.72 | 8.19 | 7.59 | 103,100 |
| June 16, 2025 | 7.93 | 8.17 | 8.17 | 8.17 | 7.8 | 49,300 |
| June 13, 2025 | 8.17 | 7.93 | 7.93 | 8.28 | 7.83 | 65,100 |
| June 12, 2025 | 8.15 | 8.32 | 8.32 | 8.4 | 8 | 84,237 |
| June 11, 2025 | 8.4 | 8.2 | 8.2 | 8.42 | 7.88 | 73,100 |
| June 10, 2025 | 8.32 | 8.31 | 8.31 | 8.46 | 8.1 | 44,800 |
| June 09, 2025 | 8.41 | 8.25 | 8.25 | 8.49 | 8.1 | 76,323 |
| June 06, 2025 | 7.99 | 8.43 | 8.43 | 8.72 | 7.98 | 121,000 |
| June 05, 2025 | 7.63 | 7.9 | 7.9 | 7.95 | 7.63 | 61,603 |
| June 04, 2025 | 8.23 | 7.68 | 7.68 | 8.23 | 7.64 | 105,445 |
| June 03, 2025 | 7.87 | 7.88 | 7.88 | 8.06 | 7.73 | 54,200 |
| June 02, 2025 | 8.15 | 7.93 | 7.93 | 8.28 | 7.85 | 162,000 |
| May 30, 2025 | 8.1 | 8.12 | 8.12 | 8.2 | 7.79 | 116,700 |
| May 29, 2025 | 8.13 | 8.1 | 8.1 | 8.34 | 7.93 | 111,840 |
| May 28, 2025 | 8.09 | 8.12 | 8.12 | 8.29 | 8.01 | 63,500 |
| May 27, 2025 | 7.99 | 8.13 | 8.13 | 8.3 | 7.81 | 171,803 |
| May 23, 2025 | 7.78 | 7.87 | 7.87 | 7.97 | 7.56 | 66,142 |
| May 22, 2025 | 8.36 | 7.97 | 7.97 | 8.56 | 7.89 | 97,826 |
| May 21, 2025 | 8.17 | 8.29 | 8.29 | 8.41 | 7.98 | 191,570 |