8.58
-0.12(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.73 | 8.7 | 8.7 | 8.78 | 8.57 | 540,940 |
| August 15, 2025 | 8.85 | 8.8 | 8.8 | 8.94 | 8.76 | 290,097 |
| August 14, 2025 | 8.87 | 8.85 | 8.85 | 9 | 8.74 | 569,165 |
| August 13, 2025 | 9.26 | 9.07 | 9.07 | 9.28 | 8.94 | 562,500 |
| August 12, 2025 | 8.98 | 9.1 | 9.1 | 9.38 | 8.98 | 947,238 |
| August 11, 2025 | 8.89 | 8.95 | 8.95 | 9.13 | 8.77 | 698,913 |
| August 08, 2025 | 9 | 8.79 | 8.79 | 9.22 | 8.77 | 784,653 |
| August 07, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.74 | 1.26M |
| August 06, 2025 | 8 | 9.15 | 9.15 | 9.4 | 8 | 3.83M |
| August 05, 2025 | 7.39 | 7.35 | 7.35 | 7.41 | 7.22 | 600,618 |
| August 04, 2025 | 7.41 | 7.46 | 7.46 | 7.52 | 7.36 | 301,400 |
| August 01, 2025 | 7.3 | 7.35 | 7.35 | 7.42 | 7.24 | 258,477 |
| July 31, 2025 | 7.51 | 7.48 | 7.48 | 7.59 | 7.37 | 239,445 |
| July 30, 2025 | 7.57 | 7.54 | 7.54 | 7.66 | 7.48 | 291,319 |
| July 29, 2025 | 7.77 | 7.56 | 7.56 | 7.91 | 7.55 | 566,442 |
| July 28, 2025 | 7.76 | 7.64 | 7.64 | 7.78 | 7.58 | 384,100 |
| July 25, 2025 | 7.77 | 7.74 | 7.74 | 7.81 | 7.65 | 247,900 |
| July 24, 2025 | 8 | 7.78 | 7.78 | 8.01 | 7.76 | 454,206 |
| July 23, 2025 | 8.12 | 8 | 8 | 8.12 | 7.96 | 455,314 |
| July 22, 2025 | 8.32 | 8.1 | 8.1 | 8.55 | 8.03 | 866,500 |
| July 21, 2025 | 7.89 | 7.93 | 7.93 | 8.06 | 7.84 | 459,416 |
| July 18, 2025 | 7.99 | 7.89 | 7.89 | 8.17 | 7.84 | 495,006 |
| July 17, 2025 | 7.67 | 7.92 | 7.92 | 7.96 | 7.62 | 488,637 |
| July 16, 2025 | 7.74 | 7.72 | 7.72 | 7.97 | 7.61 | 698,600 |
| July 15, 2025 | 7.4 | 7.58 | 7.58 | 7.67 | 7.4 | 741,000 |
| July 14, 2025 | 7.35 | 7.38 | 7.38 | 7.48 | 7.31 | 406,469 |
| July 11, 2025 | 7.44 | 7.53 | 7.53 | 7.6 | 7.28 | 504,600 |
| July 10, 2025 | 7.65 | 7.53 | 7.53 | 7.83 | 7.52 | 528,318 |
| July 09, 2025 | 7.49 | 7.67 | 7.67 | 8.07 | 7.48 | 1.29M |
| July 08, 2025 | 7.11 | 7.19 | 7.19 | 7.28 | 7.09 | 248,671 |
| July 07, 2025 | 7.14 | 7.1 | 7.1 | 7.23 | 7.01 | 296,838 |
| July 03, 2025 | 7.14 | 7.21 | 7.21 | 7.25 | 7.11 | 210,509 |
| July 02, 2025 | 7.11 | 7.14 | 7.14 | 7.19 | 6.99 | 454,448 |
| July 01, 2025 | 7.16 | 7.09 | 7.09 | 7.16 | 6.94 | 302,472 |
| June 30, 2025 | 7.12 | 7.09 | 7.09 | 7.33 | 7.07 | 488,402 |
| June 27, 2025 | 6.92 | 7.02 | 7.02 | 7.05 | 6.8 | 252,814 |
| June 26, 2025 | 6.92 | 6.93 | 6.93 | 7.01 | 6.83 | 339,207 |
| June 25, 2025 | 7.15 | 6.95 | 6.95 | 7.2 | 6.9 | 727,340 |
| June 24, 2025 | 6.71 | 7.1 | 7.1 | 7.12 | 6.71 | 598,600 |
| June 23, 2025 | 6.52 | 6.61 | 6.61 | 6.68 | 6.4 | 418,400 |
| June 20, 2025 | 6.3 | 6.49 | 6.49 | 6.5 | 6.28 | 838,500 |
| June 18, 2025 | 6.33 | 6.24 | 6.24 | 6.43 | 6.24 | 694,800 |
| June 17, 2025 | 6.36 | 6.28 | 6.28 | 6.38 | 6.27 | 221,059 |
| June 16, 2025 | 6.23 | 6.39 | 6.39 | 6.52 | 6.2 | 473,400 |
| June 13, 2025 | 6.19 | 6.08 | 6.08 | 6.32 | 6.07 | 289,084 |
| June 12, 2025 | 6.22 | 6.3 | 6.3 | 6.43 | 6.18 | 284,082 |
| June 11, 2025 | 6.33 | 6.29 | 6.29 | 6.49 | 6.28 | 421,028 |
| June 10, 2025 | 6.33 | 6.33 | 6.33 | 6.48 | 6.22 | 504,374 |
| June 09, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.96 | 295,000 |
| June 06, 2025 | 5.9 | 5.98 | 5.98 | 6.01 | 5.87 | 256,683 |
| June 05, 2025 | 6.03 | 5.86 | 5.86 | 6.08 | 5.8 | 280,991 |
| June 04, 2025 | 6.13 | 5.98 | 5.98 | 6.16 | 5.95 | 483,141 |
| June 03, 2025 | 6 | 6.1 | 6.1 | 6.17 | 5.93 | 821,241 |
| June 02, 2025 | 5.51 | 5.63 | 5.63 | 5.66 | 5.46 | 557,385 |
| May 30, 2025 | 5.65 | 5.57 | 5.57 | 5.65 | 5.51 | 252,823 |
| May 29, 2025 | 5.76 | 5.67 | 5.67 | 5.76 | 5.56 | 313,173 |
| May 28, 2025 | 5.86 | 5.73 | 5.73 | 5.9 | 5.62 | 632,345 |
| May 27, 2025 | 5.85 | 5.81 | 5.81 | 5.95 | 5.71 | 848,714 |
| May 23, 2025 | 5.51 | 5.48 | 5.48 | 5.58 | 5.43 | 373,349 |
| May 22, 2025 | 5.82 | 5.64 | 5.64 | 5.84 | 5.64 | 312,206 |