8.39
-0.1(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.64 | 8.49 | 8.49 | 8.65 | 8.38 | 11.02M |
| August 14, 2025 | 8.4 | 8.53 | 8.53 | 8.57 | 8.39 | 7.97M |
| August 13, 2025 | 8.28 | 8.58 | 8.58 | 8.73 | 8.24 | 9.49M |
| August 12, 2025 | 8.36 | 8.25 | 8.25 | 8.52 | 8.23 | 11.18M |
| August 11, 2025 | 8.38 | 8.32 | 8.32 | 8.75 | 8.26 | 16.95M |
| August 08, 2025 | 8.6 | 8.36 | 8.36 | 8.84 | 7.8 | 28.63M |
| August 07, 2025 | 10.08 | 10.26 | 10.26 | 10.44 | 9.98 | 10.19M |
| August 06, 2025 | 10.09 | 9.94 | 9.94 | 10.2 | 9.9 | 5.71M |
| August 05, 2025 | 9.96 | 10.07 | 10.07 | 10.11 | 9.84 | 5.74M |
| August 04, 2025 | 10.2 | 9.91 | 9.91 | 10.22 | 9.88 | 8.04M |
| August 01, 2025 | 10.15 | 10.09 | 10.09 | 10.25 | 9.95 | 5.24M |
| July 31, 2025 | 10.1 | 10.28 | 10.28 | 10.3 | 9.91 | 6M |
| July 30, 2025 | 10.53 | 10.17 | 10.17 | 10.54 | 10.13 | 8.21M |
| July 29, 2025 | 10.74 | 10.45 | 10.45 | 10.82 | 10.29 | 6.89M |
| July 28, 2025 | 10.94 | 10.74 | 10.74 | 11.05 | 10.73 | 6.48M |
| July 25, 2025 | 11.34 | 10.91 | 10.91 | 11.34 | 10.77 | 6.7M |
| July 24, 2025 | 11.43 | 11.28 | 11.28 | 11.65 | 11.27 | 4.21M |
| July 23, 2025 | 11.41 | 11.54 | 11.54 | 11.55 | 11.25 | 6.58M |
| July 22, 2025 | 11.01 | 11.29 | 11.29 | 11.32 | 10.95 | 6.46M |
| July 21, 2025 | 10.74 | 11.01 | 11.01 | 11.05 | 10.59 | 7.15M |
| July 18, 2025 | 10.91 | 10.67 | 10.67 | 10.94 | 10.61 | 4.94M |
| July 17, 2025 | 10.81 | 10.91 | 10.91 | 10.99 | 10.78 | 3.8M |
| July 16, 2025 | 10.97 | 10.81 | 10.81 | 11.04 | 10.59 | 5.65M |
| July 15, 2025 | 11.14 | 10.93 | 10.93 | 11.25 | 10.87 | 3.85M |
| July 14, 2025 | 11.08 | 11.08 | 11.08 | 11.25 | 11.01 | 4.72M |
| July 11, 2025 | 11.38 | 11.19 | 11.19 | 11.54 | 11.13 | 6.5M |
| July 10, 2025 | 11.3 | 11.45 | 11.45 | 11.46 | 11.14 | 6.51M |
| July 09, 2025 | 11.54 | 11.3 | 11.3 | 11.65 | 11.25 | 6.35M |
| July 08, 2025 | 10.98 | 11.55 | 11.55 | 11.79 | 10.98 | 8.73M |
| July 07, 2025 | 11.1 | 10.89 | 10.89 | 11.17 | 10.76 | 7.5M |
| July 03, 2025 | 11.09 | 11.34 | 11.34 | 11.47 | 11.09 | 4.08M |
| July 02, 2025 | 10.65 | 11.08 | 11.08 | 11.13 | 10.59 | 8.98M |
| July 01, 2025 | 10.28 | 10.66 | 10.66 | 10.78 | 10.27 | 8.43M |
| June 30, 2025 | 10.75 | 10.37 | 10.37 | 10.85 | 10.26 | 8.2M |
| June 27, 2025 | 10.56 | 10.72 | 10.72 | 10.83 | 10.56 | 8.1M |
| June 26, 2025 | 10.38 | 10.53 | 10.53 | 10.57 | 10.26 | 4.23M |
| June 25, 2025 | 10.33 | 10.38 | 10.38 | 10.68 | 10.28 | 5.29M |
| June 24, 2025 | 10.28 | 10.24 | 10.24 | 10.47 | 10.2 | 6.67M |
| June 23, 2025 | 10.21 | 10.15 | 10.15 | 10.27 | 9.97 | 7.34M |
| June 20, 2025 | 10.62 | 10.24 | 10.24 | 10.66 | 10.16 | 7.51M |
| June 18, 2025 | 10.31 | 10.51 | 10.51 | 10.71 | 10.21 | 4.63M |
| June 17, 2025 | 10.56 | 10.36 | 10.36 | 10.63 | 10.32 | 6.36M |
| June 16, 2025 | 11 | 10.68 | 10.68 | 11.09 | 10.4 | 11.73M |
| June 13, 2025 | 10.94 | 10.94 | 10.94 | 11.19 | 10.82 | 6.48M |
| June 12, 2025 | 11.5 | 11.2 | 11.2 | 11.58 | 11.18 | 5.83M |
| June 11, 2025 | 12.03 | 11.6 | 11.6 | 12.03 | 11.58 | 5.13M |
| June 10, 2025 | 11.72 | 11.94 | 11.94 | 12.02 | 11.64 | 4.59M |
| June 09, 2025 | 10.98 | 11.78 | 11.78 | 11.98 | 10.95 | 9.62M |
| June 06, 2025 | 10.82 | 10.64 | 10.64 | 10.87 | 10.49 | 5.2M |
| June 05, 2025 | 10.99 | 10.76 | 10.76 | 11.02 | 10.63 | 6.15M |
| June 04, 2025 | 11.37 | 11.05 | 11.05 | 11.38 | 10.9 | 5.07M |
| June 03, 2025 | 11.17 | 11.31 | 11.31 | 11.44 | 11.1 | 3.65M |
| June 02, 2025 | 11.3 | 11.2 | 11.2 | 11.5 | 11.13 | 5.58M |
| May 30, 2025 | 11.39 | 11.41 | 11.41 | 11.53 | 11.21 | 5.13M |
| May 29, 2025 | 11.58 | 11.43 | 11.43 | 11.64 | 11.21 | 5.93M |
| May 28, 2025 | 11.43 | 11.55 | 11.55 | 11.69 | 11.42 | 7.14M |
| May 27, 2025 | 11.09 | 11.39 | 11.39 | 11.41 | 10.92 | 5.92M |
| May 23, 2025 | 11.08 | 10.95 | 10.95 | 11.08 | 10.8 | 5.67M |
| May 22, 2025 | 10.74 | 11.13 | 11.13 | 11.29 | 10.71 | 8.58M |
| May 21, 2025 | 10.85 | 10.5 | 10.5 | 10.96 | 10.38 | 5.5M |