8.18
+0.02(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.03 | 8.18 | 8.18 | 8.22 | 7.96 | 83,545 |
| August 14, 2025 | 7.86 | 8.02 | 8.02 | 8.08 | 7.85 | 16,600 |
| August 13, 2025 | 7.98 | 7.91 | 7.91 | 8.1 | 7.74 | 36,544 |
| August 12, 2025 | 7.98 | 7.96 | 7.96 | 8.2 | 7.94 | 22,600 |
| August 11, 2025 | 7.86 | 7.81 | 7.81 | 7.91 | 7.6 | 28,200 |
| August 08, 2025 | 7.9 | 7.75 | 7.75 | 8.04 | 7.73 | 34,400 |
| August 07, 2025 | 7.87 | 7.87 | 7.87 | 8.02 | 7.72 | 6,941 |
| August 06, 2025 | 7.99 | 7.85 | 7.85 | 8.03 | 7.8 | 49,819 |
| August 05, 2025 | 7.85 | 7.83 | 7.83 | 7.99 | 7.73 | 6,823 |
| August 04, 2025 | 7.67 | 7.88 | 7.88 | 7.97 | 7.67 | 8,501 |
| August 01, 2025 | 7.61 | 7.59 | 7.59 | 7.65 | 7.52 | 9,180 |
| July 31, 2025 | 7.78 | 7.65 | 7.65 | 7.94 | 7.52 | 26,108 |
| July 30, 2025 | 7.76 | 7.75 | 7.75 | 7.93 | 7.75 | 8,043 |
| July 29, 2025 | 7.85 | 7.84 | 7.84 | 7.9 | 7.75 | 18,000 |
| July 28, 2025 | 7.8 | 7.8 | 7.8 | 8 | 7.66 | 59,640 |
| July 25, 2025 | 7.91 | 7.73 | 7.73 | 7.99 | 7.73 | 10,224 |
| July 24, 2025 | 7.78 | 7.97 | 7.97 | 8.02 | 7.78 | 35,200 |
| July 23, 2025 | 7.9 | 7.68 | 7.68 | 7.9 | 7.68 | 3,415 |
| July 22, 2025 | 7.9 | 7.7 | 7.7 | 7.99 | 7.7 | 10,300 |
| July 21, 2025 | 7.95 | 7.85 | 7.85 | 7.98 | 7.82 | 14,143 |
| July 18, 2025 | 8 | 7.97 | 7.97 | 8.21 | 7.87 | 11,448 |
| July 17, 2025 | 8 | 8 | 8 | 8.16 | 7.97 | 24,646 |
| July 16, 2025 | 8.17 | 7.97 | 7.97 | 8.17 | 7.87 | 13,441 |
| July 15, 2025 | 8.17 | 8 | 8 | 8.19 | 7.99 | 9,300 |
| July 14, 2025 | 8.2 | 8.3 | 8.3 | 8.31 | 8.1 | 15,731 |
| July 11, 2025 | 8 | 8.04 | 8.04 | 8.04 | 7.85 | 13,500 |
| July 10, 2025 | 8.59 | 8.01 | 8.01 | 8.59 | 7.87 | 16,627 |
| July 09, 2025 | 8.04 | 7.81 | 7.81 | 8.04 | 7.81 | 3,600 |
| July 08, 2025 | 8.09 | 7.86 | 7.86 | 8.11 | 7.86 | 15,916 |
| July 07, 2025 | 8.28 | 7.99 | 7.99 | 8.28 | 7.99 | 3,615 |
| July 03, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.13 | 2,221 |
| July 02, 2025 | 8.11 | 8.14 | 8.14 | 8.15 | 8.05 | 4,600 |
| July 01, 2025 | 7.72 | 8 | 8 | 8.12 | 7.72 | 13,242 |
| June 30, 2025 | 7.64 | 7.7 | 7.7 | 7.85 | 7.56 | 22,755 |
| June 27, 2025 | 7.51 | 7.57 | 7.57 | 7.63 | 7.37 | 20,838 |
| June 26, 2025 | 7 | 7.59 | 7.59 | 7.6 | 7 | 37,700 |
| June 25, 2025 | 7.55 | 6.96 | 6.96 | 8.89 | 6.05 | 571,830 |
| June 24, 2025 | 7.52 | 7.63 | 7.63 | 7.9 | 7.45 | 22,992 |
| June 23, 2025 | 7.52 | 7.51 | 7.51 | 7.59 | 7.51 | 36,700 |
| June 20, 2025 | 7.93 | 7.53 | 7.53 | 7.93 | 7.52 | 26,400 |
| June 18, 2025 | 7.65 | 7.72 | 7.72 | 7.96 | 7.65 | 30,802 |
| June 17, 2025 | 8.25 | 7.73 | 7.73 | 8.25 | 7.62 | 63,335 |
| June 16, 2025 | 8.27 | 8.02 | 8.02 | 8.27 | 8.02 | 15,200 |
| June 13, 2025 | 8.52 | 8.02 | 8.02 | 8.67 | 8.02 | 20,300 |
| June 12, 2025 | 8.76 | 8.65 | 8.65 | 8.87 | 8.41 | 24,000 |
| June 11, 2025 | 8.88 | 8.71 | 8.71 | 9 | 8.66 | 14,900 |
| June 10, 2025 | 8.6 | 8.73 | 8.73 | 8.81 | 8.47 | 19,734 |
| June 09, 2025 | 8.68 | 8.59 | 8.59 | 8.68 | 8.32 | 24,100 |
| June 06, 2025 | 8.41 | 8.46 | 8.46 | 8.59 | 8.41 | 16,849 |
| June 05, 2025 | 8.26 | 8.45 | 8.45 | 8.45 | 8.25 | 16,602 |
| June 04, 2025 | 8.31 | 8.35 | 8.35 | 8.54 | 8.27 | 22,504 |
| June 03, 2025 | 8.68 | 8.21 | 8.21 | 8.68 | 8.16 | 25,934 |
| June 02, 2025 | 8.85 | 8.6 | 8.6 | 8.85 | 8.56 | 26,100 |
| May 30, 2025 | 8.82 | 8.8 | 8.8 | 8.92 | 8.74 | 4,648 |
| May 29, 2025 | 9 | 8.82 | 8.82 | 9 | 8.7 | 21,228 |
| May 28, 2025 | 8.9 | 8.89 | 8.89 | 9 | 8.82 | 19,914 |
| May 27, 2025 | 9.37 | 8.91 | 8.91 | 9.37 | 8.91 | 41,200 |
| May 23, 2025 | 9.32 | 9.26 | 9.26 | 9.32 | 9.08 | 5,414 |
| May 22, 2025 | 9.15 | 9.26 | 9.26 | 9.27 | 9.1 | 8,244 |
| May 21, 2025 | 9.38 | 9.1 | 9.1 | 9.47 | 9.1 | 9,086 |