8.44
-0.0639(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.5 | 8.5 | 8.5 | 8.54 | 8.46 | 36,225 |
| August 14, 2025 | 8.5 | 8.5 | 8.5 | 8.53 | 8.42 | 20,505 |
| August 13, 2025 | 8.39 | 8.47 | 8.47 | 8.53 | 8.33 | 38,200 |
| August 12, 2025 | 8.32 | 8.38 | 8.38 | 8.43 | 8.29 | 40,500 |
| August 11, 2025 | 8.28 | 8.35 | 8.35 | 8.37 | 8.23 | 55,200 |
| August 08, 2025 | 8.25 | 8.27 | 8.27 | 8.31 | 8.25 | 35,800 |
| August 07, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.16 | 84,816 |
| August 06, 2025 | 8.3 | 8.25 | 8.25 | 8.34 | 8.2 | 42,031 |
| August 05, 2025 | 8.34 | 8.29 | 8.29 | 8.43 | 8.17 | 55,121 |
| August 04, 2025 | 8.18 | 8.32 | 8.32 | 8.33 | 8.12 | 129,800 |
| August 01, 2025 | 8.33 | 8.16 | 8.16 | 8.33 | 8.11 | 63,704 |
| July 31, 2025 | 8.45 | 8.31 | 8.31 | 8.56 | 8.27 | 105,831 |
| July 30, 2025 | 8.25 | 8.35 | 8.35 | 8.44 | 8.22 | 84,000 |
| July 29, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.2 | 30,500 |
| July 28, 2025 | 8.2 | 8.32 | 8.32 | 8.38 | 8.14 | 72,824 |
| July 25, 2025 | 8.27 | 8.17 | 8.17 | 8.27 | 8.16 | 72,242 |
| July 24, 2025 | 8.31 | 8.27 | 8.27 | 8.31 | 8.23 | 35,200 |
| July 23, 2025 | 8.36 | 8.34 | 8.25 | 8.36 | 8.3 | 36,900 |
| July 22, 2025 | 8.35 | 8.29 | 8.21 | 8.51 | 8.29 | 89,000 |
| July 21, 2025 | 8.32 | 8.34 | 8.25 | 8.38 | 8.25 | 73,500 |
| July 18, 2025 | 8.44 | 8.28 | 8.19 | 8.44 | 8.18 | 133,200 |
| July 17, 2025 | 8.4 | 8.37 | 8.28 | 8.46 | 8.34 | 67,737 |
| July 16, 2025 | 8.44 | 8.42 | 8.33 | 8.59 | 8.32 | 120,143 |
| July 15, 2025 | 8.59 | 8.48 | 8.39 | 8.59 | 8.4 | 58,419 |
| July 14, 2025 | 8.56 | 8.52 | 8.43 | 8.57 | 8.41 | 77,942 |
| July 11, 2025 | 8.5 | 8.51 | 8.42 | 8.56 | 8.39 | 81,737 |
| July 10, 2025 | 8.53 | 8.5 | 8.5 | 8.59 | 8.41 | 57,447 |
| July 09, 2025 | 8.52 | 8.49 | 8.49 | 8.61 | 8.4 | 97,703 |
| July 08, 2025 | 8.56 | 8.54 | 8.54 | 8.6 | 8.46 | 50,534 |
| July 07, 2025 | 8.63 | 8.55 | 8.55 | 8.63 | 8.47 | 86,318 |
| July 03, 2025 | 8.7 | 8.63 | 8.63 | 8.77 | 8.61 | 88,400 |
| July 02, 2025 | 8.73 | 8.66 | 8.66 | 8.77 | 8.63 | 73,200 |
| July 01, 2025 | 8.71 | 8.71 | 8.71 | 8.77 | 8.55 | 75,400 |
| June 30, 2025 | 8.56 | 8.7 | 8.7 | 8.73 | 8.49 | 67,602 |
| June 27, 2025 | 8.58 | 8.49 | 8.49 | 8.65 | 8.46 | 96,500 |
| June 26, 2025 | 8.71 | 8.56 | 8.56 | 8.77 | 8.52 | 70,545 |
| June 25, 2025 | 8.97 | 8.73 | 8.73 | 8.98 | 8.67 | 59,600 |
| June 24, 2025 | 8.88 | 8.92 | 8.92 | 8.95 | 8.79 | 25,900 |
| June 23, 2025 | 8.89 | 8.85 | 8.85 | 8.95 | 8.79 | 44,431 |
| June 20, 2025 | 9.05 | 8.95 | 8.86 | 9.1 | 8.91 | 66,100 |
| June 18, 2025 | 9.04 | 9.04 | 8.95 | 9.11 | 9.03 | 34,637 |
| June 17, 2025 | 9.05 | 9.05 | 8.96 | 9.06 | 8.97 | 64,900 |
| June 16, 2025 | 8.96 | 9.05 | 8.96 | 9.05 | 8.84 | 41,249 |
| June 13, 2025 | 8.74 | 8.92 | 8.83 | 8.95 | 8.74 | 49,441 |
| June 12, 2025 | 8.8 | 8.76 | 8.67 | 8.8 | 8.7 | 25,900 |
| June 11, 2025 | 8.98 | 8.79 | 8.7 | 8.98 | 8.76 | 29,441 |
| June 10, 2025 | 8.88 | 8.92 | 8.83 | 8.95 | 8.87 | 43,314 |
| June 09, 2025 | 8.95 | 8.86 | 8.86 | 8.95 | 8.76 | 81,300 |
| June 06, 2025 | 8.95 | 8.92 | 8.92 | 8.95 | 8.78 | 48,924 |
| June 05, 2025 | 8.71 | 8.95 | 8.95 | 9.09 | 8.62 | 139,200 |
| June 04, 2025 | 8.7 | 8.71 | 8.71 | 8.72 | 8.61 | 32,712 |
| June 03, 2025 | 8.68 | 8.68 | 8.68 | 8.7 | 8.61 | 87,600 |
| June 02, 2025 | 8.64 | 8.65 | 8.65 | 8.65 | 8.5 | 58,701 |
| May 30, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.57 | 73,400 |
| May 29, 2025 | 8.38 | 8.6 | 8.6 | 8.6 | 8.33 | 93,500 |
| May 28, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.31 | 26,600 |
| May 27, 2025 | 8.42 | 8.35 | 8.35 | 8.42 | 8.29 | 86,927 |
| May 23, 2025 | 8.29 | 8.42 | 8.42 | 8.48 | 8.13 | 26,519 |
| May 22, 2025 | 8.32 | 8.44 | 8.44 | 8.51 | 8.25 | 62,631 |
| May 21, 2025 | 8.5 | 8.38 | 8.38 | 8.55 | 8.34 | 60,412 |