8.01
-0.11(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.3 | 8.01 | 8.01 | 8.3 | 8.01 | 6,638 |
| August 15, 2025 | 8.41 | 8.12 | 8.12 | 8.41 | 8.12 | 1,500 |
| August 14, 2025 | 8.02 | 8.12 | 8.12 | 8.14 | 8.02 | 2,224 |
| August 13, 2025 | 8.26 | 8.04 | 8.04 | 8.26 | 8.04 | 3,300 |
| August 12, 2025 | 8.19 | 8.3 | 8.3 | 8.35 | 8.07 | 1,800 |
| August 11, 2025 | 8 | 8 | 8 | 8.02 | 8 | 2,002 |
| August 08, 2025 | 8.11 | 8.07 | 8.07 | 8.11 | 8.04 | 1,900 |
| August 07, 2025 | 7.97 | 8.05 | 8.05 | 8.11 | 7.97 | 6,405 |
| August 06, 2025 | 8.1 | 8.05 | 8.05 | 8.25 | 7.85 | 9,600 |
| August 05, 2025 | 8.41 | 8.19 | 8.19 | 8.41 | 8.19 | 1,131 |
| August 04, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1,120 |
| August 01, 2025 | 8.26 | 8.05 | 8.05 | 8.39 | 8.05 | 10,400 |
| July 31, 2025 | 8.73 | 8.66 | 8.66 | 8.73 | 8.57 | 2,100 |
| July 30, 2025 | 8.84 | 8.65 | 8.65 | 8.9 | 8.65 | 6,000 |
| July 29, 2025 | 8.56 | 8.9 | 8.9 | 8.9 | 8.56 | 1,200 |
| July 28, 2025 | 8.63 | 8.55 | 8.55 | 8.84 | 8.54 | 1,942 |
| July 25, 2025 | 8.5 | 8.58 | 8.58 | 9.18 | 8.5 | 3,400 |
| July 24, 2025 | 8.68 | 8.51 | 8.51 | 8.68 | 8.51 | 6,800 |
| July 23, 2025 | 9.19 | 8.65 | 8.65 | 9.19 | 8.65 | 2,300 |
| July 22, 2025 | 8.89 | 8.62 | 8.62 | 8.95 | 8.59 | 5,700 |
| July 21, 2025 | 8.7 | 8.94 | 8.94 | 8.99 | 8.7 | 4,546 |
| July 18, 2025 | 9.05 | 8.65 | 8.65 | 9.05 | 8.65 | 3,200 |
| July 17, 2025 | 8.53 | 8.5 | 8.5 | 8.7 | 8.5 | 8,000 |
| July 16, 2025 | 8.73 | 8.53 | 8.53 | 8.79 | 8.51 | 3,600 |
| July 15, 2025 | 8.93 | 8.69 | 8.69 | 8.93 | 8.62 | 3,600 |
| July 14, 2025 | 8.99 | 8.77 | 8.77 | 9.02 | 8.77 | 6,300 |
| July 11, 2025 | 9.05 | 8.99 | 8.99 | 9.16 | 8.99 | 4,400 |
| July 10, 2025 | 9.03 | 9.09 | 9.09 | 9.09 | 8.99 | 9,118 |
| July 09, 2025 | 8.99 | 9.06 | 9.06 | 9.12 | 8.99 | 2,300 |
| July 08, 2025 | 9.04 | 8.99 | 8.99 | 9.13 | 8.99 | 9,600 |
| July 07, 2025 | 8.77 | 9.01 | 9.01 | 9.06 | 8.77 | 26,732 |
| July 03, 2025 | 8.99 | 8.86 | 8.86 | 9.11 | 8.8 | 13,800 |
| July 02, 2025 | 8.43 | 8.86 | 8.86 | 8.86 | 8.43 | 13,912 |
| July 01, 2025 | 8.16 | 8.22 | 8.22 | 8.22 | 8.12 | 6,131 |
| June 30, 2025 | 8.49 | 8.22 | 8.22 | 8.49 | 8.14 | 8,300 |
| June 27, 2025 | 8.24 | 8.07 | 8.07 | 8.24 | 8.07 | 5,500 |
| June 26, 2025 | 8.13 | 8.2 | 8.2 | 8.2 | 8.09 | 3,800 |
| June 25, 2025 | 8.09 | 8.02 | 8.02 | 8.18 | 8 | 4,322 |
| June 24, 2025 | 8.13 | 8.16 | 8.16 | 8.32 | 8.13 | 5,743 |
| June 23, 2025 | 8.02 | 8.18 | 8.18 | 8.28 | 8.02 | 17,700 |
| June 20, 2025 | 8.01 | 8.08 | 8.07 | 8.7 | 8.01 | 46,800 |
| June 18, 2025 | 7.64 | 8.1 | 8.09 | 8.28 | 7.64 | 40,217 |
| June 17, 2025 | 7.55 | 7.7 | 7.69 | 7.81 | 7.55 | 4,800 |
| June 16, 2025 | 7.4 | 7.66 | 7.65 | 7.91 | 7.4 | 22,100 |
| June 13, 2025 | 7.95 | 7.41 | 7.4 | 8.03 | 7.41 | 21,924 |
| June 12, 2025 | 8.57 | 8.03 | 8.02 | 8.57 | 8.03 | 7,819 |
| June 11, 2025 | 8.87 | 8.49 | 8.49 | 8.87 | 8.49 | 10,462 |
| June 10, 2025 | 8.82 | 8.85 | 8.85 | 8.95 | 8.82 | 27,100 |
| June 09, 2025 | 8.96 | 8.85 | 8.85 | 8.96 | 8.85 | 11,700 |
| June 06, 2025 | 8.74 | 8.87 | 8.87 | 9.01 | 8.68 | 9,721 |
| June 05, 2025 | 8.67 | 8.63 | 8.63 | 8.76 | 8.6 | 13,800 |
| June 04, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.61 | 13,048 |
| June 03, 2025 | 8.58 | 8.66 | 8.66 | 8.72 | 8.55 | 10,732 |
| June 02, 2025 | 8.88 | 8.62 | 8.62 | 8.88 | 8.55 | 22,827 |
| May 30, 2025 | 8.91 | 8.85 | 8.85 | 8.91 | 8.74 | 19,500 |
| May 29, 2025 | 9.04 | 8.85 | 8.85 | 9.06 | 8.81 | 19,312 |
| May 28, 2025 | 9.05 | 9.05 | 9.05 | 9.2 | 9.03 | 19,538 |
| May 27, 2025 | 9.4 | 9.1 | 9.1 | 9.4 | 9.03 | 65,000 |
| May 23, 2025 | 9.09 | 9.35 | 9.35 | 9.35 | 9.06 | 9,956 |
| May 22, 2025 | 9.24 | 9.32 | 9.32 | 9.34 | 9.24 | 16,704 |