8.12
-0.08(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 8.49 | 8.2 | 8.2 | 8.59 | 8.12 | 3.33M |
| July 29, 2025 | 8.73 | 8.45 | 8.45 | 8.86 | 8.43 | 3.23M |
| July 28, 2025 | 9.49 | 8.84 | 8.84 | 9.53 | 8.74 | 3.57M |
| July 25, 2025 | 9.37 | 9.38 | 9.38 | 9.43 | 9.11 | 3.61M |
| July 24, 2025 | 9.53 | 9.36 | 9.36 | 9.63 | 9.16 | 4.44M |
| July 23, 2025 | 9.96 | 9.44 | 9.44 | 10.12 | 9.34 | 5.78M |
| July 22, 2025 | 9.53 | 10.21 | 10.21 | 10.35 | 9.5 | 6.38M |
| July 21, 2025 | 9.17 | 9.53 | 9.53 | 9.64 | 9.14 | 6.13M |
| July 18, 2025 | 8.22 | 8.96 | 8.96 | 9.01 | 8.16 | 5.3M |
| July 17, 2025 | 8.27 | 8.24 | 8.24 | 8.48 | 8.18 | 4.31M |
| July 16, 2025 | 8.41 | 8.27 | 8.27 | 8.44 | 8 | 4.27M |
| July 15, 2025 | 8.29 | 8.32 | 8.32 | 8.59 | 8.22 | 3.99M |
| July 14, 2025 | 7.75 | 7.94 | 7.94 | 8.1 | 7.65 | 5.02M |
| July 11, 2025 | 8.45 | 8.17 | 8.17 | 8.53 | 7.99 | 5.44M |
| July 10, 2025 | 8.74 | 8.57 | 8.57 | 8.91 | 8.48 | 4.02M |
| July 09, 2025 | 8.42 | 8.74 | 8.74 | 8.77 | 8.25 | 5.31M |
| July 08, 2025 | 8.08 | 8.41 | 8.41 | 8.69 | 7.88 | 6.03M |
| July 07, 2025 | 8.28 | 7.98 | 7.98 | 8.33 | 7.88 | 6.3M |
| July 03, 2025 | 7.7 | 8.41 | 8.41 | 8.43 | 7.59 | 6.11M |
| July 02, 2025 | 7.34 | 7.48 | 7.48 | 7.92 | 7.1 | 9.53M |
| July 01, 2025 | 6.62 | 7.34 | 7.34 | 7.38 | 6.5 | 8.11M |
| June 30, 2025 | 6.33 | 6.71 | 6.71 | 7.05 | 6.25 | 8.11M |
| June 27, 2025 | 6.35 | 6.14 | 6.14 | 6.38 | 6.06 | 6M |
| June 26, 2025 | 6.18 | 6.3 | 6.3 | 6.65 | 6.14 | 6.87M |
| June 25, 2025 | 6.03 | 6.19 | 6.19 | 6.29 | 5.74 | 4.12M |
| June 24, 2025 | 5.75 | 5.9 | 5.9 | 5.99 | 5.63 | 3.55M |
| June 23, 2025 | 5.8 | 5.62 | 5.62 | 5.85 | 5.42 | 5.25M |
| June 20, 2025 | 5.67 | 5.83 | 5.83 | 6.23 | 5.61 | 8.83M |
| June 18, 2025 | 5.65 | 5.57 | 5.57 | 5.85 | 5.57 | 5.25M |
| June 17, 2025 | 5.37 | 5.67 | 5.67 | 5.98 | 5.32 | 13.13M |
| June 16, 2025 | 5.14 | 5.01 | 5.01 | 5.28 | 4.84 | 6.58M |
| June 13, 2025 | 4.71 | 5.01 | 5.01 | 5.16 | 4.68 | 3.88M |
| June 12, 2025 | 4.89 | 4.85 | 4.85 | 4.93 | 4.76 | 1.79M |
| June 11, 2025 | 5.05 | 4.94 | 4.94 | 5.1 | 4.8 | 2.23M |
| June 10, 2025 | 4.86 | 4.97 | 4.97 | 5.07 | 4.78 | 2.25M |
| June 09, 2025 | 4.81 | 4.76 | 4.76 | 4.99 | 4.75 | 2.32M |
| June 06, 2025 | 4.7 | 4.72 | 4.72 | 4.85 | 4.64 | 1.79M |
| June 05, 2025 | 4.88 | 4.62 | 4.62 | 4.89 | 4.55 | 4.85M |
| June 04, 2025 | 4.75 | 4.85 | 4.85 | 4.87 | 4.58 | 3.6M |
| June 03, 2025 | 4.43 | 4.77 | 4.77 | 4.93 | 4.4 | 2.88M |
| June 02, 2025 | 4.69 | 4.44 | 4.44 | 4.72 | 4.41 | 2.38M |
| May 30, 2025 | 4.64 | 4.7 | 4.7 | 4.86 | 4.56 | 2.01M |
| May 29, 2025 | 4.92 | 4.68 | 4.68 | 5.14 | 4.66 | 2.63M |
| May 28, 2025 | 4.85 | 4.78 | 4.78 | 4.85 | 4.64 | 2.34M |
| May 27, 2025 | 4.99 | 4.83 | 4.83 | 5 | 4.72 | 3.68M |
| May 23, 2025 | 4.77 | 4.88 | 4.88 | 5.13 | 4.71 | 3.07M |
| May 22, 2025 | 4.71 | 4.93 | 4.93 | 5.01 | 4.6 | 3.76M |
| May 21, 2025 | 5.26 | 5.01 | 5.01 | 5.36 | 4.93 | 3.28M |
| May 20, 2025 | 5.31 | 5.36 | 5.36 | 5.62 | 5.26 | 3.51M |
| May 19, 2025 | 5.2 | 5.27 | 5.27 | 5.31 | 5.07 | 3.65M |
| May 16, 2025 | 5.61 | 5.41 | 5.41 | 5.76 | 5.4 | 5.17M |
| May 15, 2025 | 5.38 | 5.37 | 5.37 | 5.46 | 4.9 | 7.02M |
| May 14, 2025 | 5.78 | 5.45 | 5.45 | 5.8 | 5.37 | 5.57M |
| May 13, 2025 | 6.04 | 5.78 | 5.78 | 6.53 | 5.75 | 8.86M |
| May 12, 2025 | 5.05 | 5.69 | 5.69 | 6.11 | 5.03 | 14.58M |
| May 09, 2025 | 4.75 | 4.58 | 4.58 | 4.93 | 4.5 | 6.45M |
| May 08, 2025 | 4.2 | 4.82 | 4.82 | 4.9 | 3.93 | 15.08M |
| May 07, 2025 | 4.29 | 4.51 | 4.51 | 4.54 | 4.27 | 8.52M |
| May 06, 2025 | 4.25 | 4.19 | 4.19 | 4.34 | 4.18 | 4M |
| May 05, 2025 | 4.34 | 4.26 | 4.26 | 4.37 | 4.22 | 2.23M |