8.99
-0.34(-3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.42 | 8.99 | 8.99 | 9.49 | 8.97 | 1.97M |
| August 15, 2025 | 9.15 | 9.33 | 9.33 | 9.37 | 9.14 | 1.73M |
| August 14, 2025 | 8.92 | 8.82 | 8.82 | 9.02 | 8.81 | 1.77M |
| August 13, 2025 | 9.18 | 9.04 | 9.04 | 9.25 | 8.95 | 1.18M |
| August 12, 2025 | 9.08 | 9.11 | 9.11 | 9.28 | 9 | 1.04M |
| August 11, 2025 | 9.2 | 8.96 | 8.96 | 9.26 | 8.83 | 1.29M |
| August 08, 2025 | 9.02 | 9.23 | 9.23 | 9.26 | 8.93 | 1.45M |
| August 07, 2025 | 8.89 | 8.93 | 8.93 | 9.12 | 8.73 | 2.19M |
| August 06, 2025 | 8.57 | 8.54 | 8.54 | 8.62 | 8.4 | 703,343 |
| August 05, 2025 | 8.44 | 8.48 | 8.48 | 8.49 | 8.31 | 2.45M |
| August 04, 2025 | 8.34 | 8.33 | 8.33 | 8.4 | 8.16 | 924,300 |
| August 01, 2025 | 8.53 | 8.24 | 8.24 | 8.53 | 8.2 | 1.65M |
| July 31, 2025 | 8.56 | 8.59 | 8.59 | 8.77 | 8.35 | 2.93M |
| July 30, 2025 | 8.76 | 8.57 | 8.57 | 8.89 | 8.56 | 1.56M |
| July 29, 2025 | 8.89 | 8.73 | 8.73 | 8.97 | 8.6 | 2.08M |
| July 28, 2025 | 9.06 | 8.86 | 8.86 | 9.09 | 8.69 | 1.3M |
| July 25, 2025 | 9.25 | 8.94 | 8.94 | 9.25 | 8.63 | 3.54M |
| July 24, 2025 | 9.9 | 9.42 | 9.42 | 9.9 | 9.37 | 1.93M |
| July 23, 2025 | 9.94 | 9.83 | 9.83 | 10.04 | 9.79 | 1.23M |
| July 22, 2025 | 9.95 | 9.79 | 9.79 | 10.01 | 9.63 | 1.21M |
| July 21, 2025 | 9.91 | 10 | 10 | 10.09 | 9.71 | 1.67M |
| July 18, 2025 | 10.14 | 9.84 | 9.84 | 10.17 | 9.82 | 1.38M |
| July 17, 2025 | 10.38 | 10.13 | 10.13 | 10.38 | 10.05 | 1.87M |
| July 16, 2025 | 10.55 | 10.05 | 10.05 | 10.66 | 10.05 | 1.77M |
| July 15, 2025 | 10.67 | 10.6 | 10.6 | 10.75 | 10.55 | 1.02M |
| July 14, 2025 | 10.8 | 10.59 | 10.59 | 10.9 | 10.53 | 2.69M |
| July 11, 2025 | 10.38 | 10.6 | 10.6 | 10.87 | 10.35 | 2.3M |
| July 10, 2025 | 9.98 | 10.31 | 10.31 | 10.37 | 9.96 | 1.61M |
| July 09, 2025 | 10.19 | 9.91 | 9.91 | 10.31 | 9.63 | 1.78M |
| July 08, 2025 | 10.05 | 10.03 | 10.03 | 10.32 | 10 | 1.56M |
| July 07, 2025 | 9.86 | 9.99 | 9.99 | 10.34 | 9.84 | 2M |
| July 03, 2025 | 9.64 | 9.84 | 9.84 | 9.85 | 9.43 | 1.06M |
| July 02, 2025 | 9.26 | 9.51 | 9.51 | 9.62 | 9.14 | 1.12M |
| July 01, 2025 | 9.47 | 9.22 | 9.22 | 9.54 | 9.17 | 1.29M |
| June 30, 2025 | 9.62 | 9.48 | 9.48 | 9.69 | 9.35 | 1.15M |
| June 27, 2025 | 9.61 | 9.54 | 9.54 | 9.61 | 9.44 | 726,400 |
| June 26, 2025 | 9.73 | 9.53 | 9.53 | 9.75 | 9.51 | 815,380 |
| June 25, 2025 | 9.95 | 9.77 | 9.77 | 9.98 | 9.66 | 1.5M |
| June 24, 2025 | 9.6 | 9.8 | 9.8 | 9.98 | 9.5 | 2.34M |
| June 23, 2025 | 9.24 | 9.4 | 9.4 | 9.53 | 9.1 | 2.51M |
| June 20, 2025 | 9.63 | 9.25 | 9.25 | 9.75 | 9.18 | 15.39M |
| June 18, 2025 | 9.45 | 9.51 | 9.51 | 9.6 | 9.4 | 1.55M |
| June 17, 2025 | 8.93 | 9.26 | 9.26 | 9.3 | 8.87 | 1.96M |
| June 16, 2025 | 8.95 | 8.97 | 8.97 | 9.16 | 8.89 | 1M |
| June 13, 2025 | 8.71 | 8.7 | 8.7 | 8.85 | 8.68 | 429,600 |
| June 12, 2025 | 8.83 | 8.91 | 8.91 | 8.99 | 8.76 | 521,139 |
| June 11, 2025 | 8.65 | 8.87 | 8.87 | 8.93 | 8.65 | 540,800 |
| June 10, 2025 | 8.7 | 8.6 | 8.6 | 8.83 | 8.59 | 345,610 |
| June 09, 2025 | 8.65 | 8.73 | 8.73 | 8.85 | 8.62 | 409,715 |
| June 06, 2025 | 8.67 | 8.58 | 8.58 | 8.67 | 8.52 | 232,733 |
| June 05, 2025 | 8.71 | 8.67 | 8.67 | 8.78 | 8.43 | 455,703 |
| June 04, 2025 | 8.5 | 8.64 | 8.64 | 8.77 | 8.49 | 641,536 |
| June 03, 2025 | 8.42 | 8.42 | 8.42 | 8.5 | 8.27 | 520,006 |
| June 02, 2025 | 8.4 | 8.41 | 8.41 | 8.47 | 8.31 | 513,307 |
| May 30, 2025 | 8.65 | 8.36 | 8.36 | 8.71 | 8.29 | 832,847 |
| May 29, 2025 | 8.7 | 8.72 | 8.72 | 8.78 | 8.65 | 870,249 |
| May 28, 2025 | 8.58 | 8.6 | 8.6 | 8.68 | 8.44 | 749,869 |
| May 27, 2025 | 8.49 | 8.67 | 8.67 | 8.69 | 8.36 | 980,531 |
| May 23, 2025 | 8.41 | 8.61 | 8.61 | 8.63 | 8.29 | 1.21M |
| May 22, 2025 | 8.6 | 8.41 | 8.41 | 8.71 | 8.38 | 741,605 |