8.32
-0.1236(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.45 | 8.44 | 8.44 | 8.73 | 8.27 | 1.05M |
| August 14, 2025 | 8.62 | 8.66 | 8.66 | 9.18 | 8.28 | 2.49M |
| August 13, 2025 | 8.9 | 9.21 | 9.21 | 9.44 | 8.81 | 2.58M |
| August 12, 2025 | 8.9 | 8.82 | 8.82 | 9.11 | 8.57 | 2.9M |
| August 11, 2025 | 8.12 | 8.84 | 8.84 | 9.18 | 8.12 | 3.85M |
| August 08, 2025 | 7.3 | 7.4 | 7.4 | 7.43 | 7.08 | 1.37M |
| August 07, 2025 | 7.26 | 7.31 | 7.31 | 7.6 | 7.23 | 958,922 |
| August 06, 2025 | 7.75 | 7.34 | 7.34 | 7.79 | 7.32 | 1.25M |
| August 05, 2025 | 7.59 | 7.75 | 7.75 | 7.86 | 7.41 | 1.47M |
| August 04, 2025 | 8 | 7.54 | 7.54 | 8.01 | 7.48 | 1.3M |
| August 01, 2025 | 8.1 | 7.88 | 7.88 | 8.11 | 7.73 | 1.21M |
| July 31, 2025 | 8.39 | 8.27 | 8.27 | 8.44 | 8.13 | 797,948 |
| July 30, 2025 | 8.55 | 8.53 | 8.53 | 8.75 | 8.4 | 1.02M |
| July 29, 2025 | 8.56 | 8.59 | 8.59 | 8.65 | 8.26 | 1.27M |
| July 28, 2025 | 8.29 | 8.55 | 8.55 | 8.63 | 8.19 | 1.01M |
| July 25, 2025 | 8.11 | 8.3 | 8.3 | 8.32 | 7.92 | 802,400 |
| July 24, 2025 | 8.32 | 8.07 | 8.07 | 8.34 | 7.95 | 1.08M |
| July 23, 2025 | 8.3 | 8.38 | 8.38 | 8.56 | 8.17 | 2.04M |
| July 22, 2025 | 8.07 | 8.25 | 8.25 | 8.47 | 8.07 | 1.67M |
| July 21, 2025 | 8.01 | 8.18 | 8.18 | 8.36 | 7.95 | 1.23M |
| July 18, 2025 | 8 | 7.96 | 7.96 | 8.34 | 7.93 | 1.49M |
| July 17, 2025 | 7.73 | 7.89 | 7.89 | 7.97 | 7.68 | 1.16M |
| July 16, 2025 | 7.97 | 7.78 | 7.78 | 8.08 | 7.55 | 1.32M |
| July 15, 2025 | 7.93 | 7.89 | 7.89 | 8.12 | 7.84 | 1.36M |
| July 14, 2025 | 7.95 | 7.92 | 7.92 | 8 | 7.66 | 1.45M |
| July 11, 2025 | 7.66 | 8.01 | 8.01 | 8.07 | 7.6 | 2.37M |
| July 10, 2025 | 7.36 | 7.66 | 7.66 | 7.77 | 7.34 | 1.46M |
| July 09, 2025 | 7.2 | 7.22 | 7.22 | 7.31 | 6.97 | 1.14M |
| July 08, 2025 | 6.97 | 7.17 | 7.17 | 7.27 | 6.88 | 1.52M |
| July 07, 2025 | 7.03 | 7 | 7 | 7.23 | 6.79 | 2.93M |
| July 03, 2025 | 6.57 | 6.98 | 6.98 | 7.05 | 6.56 | 1.33M |
| July 02, 2025 | 6.3 | 6.53 | 6.53 | 6.72 | 6.25 | 1.55M |
| July 01, 2025 | 6.06 | 6.23 | 6.23 | 6.51 | 5.91 | 1.57M |
| June 30, 2025 | 5.96 | 6.03 | 6.03 | 6.3 | 5.85 | 2.16M |
| June 27, 2025 | 5.71 | 5.94 | 5.94 | 5.94 | 5.6 | 3.36M |
| June 26, 2025 | 5.79 | 5.69 | 5.69 | 5.85 | 5.68 | 856,300 |
| June 25, 2025 | 5.7 | 5.77 | 5.77 | 5.88 | 5.61 | 968,900 |
| June 24, 2025 | 5.49 | 5.67 | 5.67 | 5.72 | 5.41 | 1.27M |
| June 23, 2025 | 5.68 | 5.57 | 5.57 | 5.81 | 5.37 | 1.5M |
| June 20, 2025 | 5.66 | 5.67 | 5.67 | 5.83 | 5.54 | 3.72M |
| June 18, 2025 | 5.75 | 5.65 | 5.65 | 5.95 | 5.63 | 2.08M |
| June 17, 2025 | 5.79 | 5.78 | 5.78 | 5.84 | 5.61 | 1.74M |
| June 16, 2025 | 5.66 | 5.81 | 5.81 | 5.97 | 5.35 | 2.95M |
| June 13, 2025 | 4.75 | 5.58 | 5.58 | 5.66 | 4.63 | 6.42M |
| June 12, 2025 | 4.54 | 4.65 | 4.65 | 4.69 | 4.44 | 1.14M |
| June 11, 2025 | 4.67 | 4.59 | 4.59 | 4.68 | 4.48 | 1.14M |
| June 10, 2025 | 4.3 | 4.59 | 4.59 | 4.61 | 4.25 | 1.45M |
| June 09, 2025 | 4.2 | 4.25 | 4.25 | 4.3 | 4.11 | 1.13M |
| June 06, 2025 | 4.15 | 4.17 | 4.17 | 4.32 | 4.08 | 953,387 |
| June 05, 2025 | 4.06 | 4.04 | 4.04 | 4.17 | 3.97 | 988,800 |
| June 04, 2025 | 4.2 | 4.06 | 4.06 | 4.27 | 4.01 | 1.19M |
| June 03, 2025 | 4.16 | 4.23 | 4.23 | 4.41 | 4.03 | 1.14M |
| June 02, 2025 | 4.19 | 4.16 | 4.16 | 4.25 | 4.01 | 1.33M |
| May 30, 2025 | 4.1 | 4.16 | 4.16 | 4.28 | 4.01 | 2.81M |
| May 29, 2025 | 4.29 | 4.14 | 4.14 | 4.4 | 4.1 | 1.03M |
| May 28, 2025 | 4.36 | 4.25 | 4.25 | 4.42 | 4.22 | 752,721 |
| May 27, 2025 | 4.27 | 4.37 | 4.37 | 4.41 | 4.18 | 1.13M |
| May 23, 2025 | 4.28 | 4.21 | 4.21 | 4.37 | 4.17 | 1.14M |
| May 22, 2025 | 4.31 | 4.43 | 4.43 | 4.62 | 4.23 | 1.43M |
| May 21, 2025 | 4.58 | 4.37 | 4.37 | 4.61 | 4.36 | 1.38M |
