8.16
+0.04625(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.23 | 8.16 | 8.16 | 8.23 | 8.15 | 26,088 |
| August 15, 2025 | 8.12 | 8.12 | 8.12 | 8.13 | 8.11 | 29,359 |
| August 14, 2025 | 8.13 | 8.07 | 8.07 | 8.16 | 8.07 | 21,694 |
| August 13, 2025 | 8.12 | 8.21 | 8.21 | 8.22 | 8.11 | 64,545 |
| August 12, 2025 | 7.88 | 7.97 | 7.97 | 7.97 | 7.88 | 12,618 |
| August 11, 2025 | 7.89 | 7.87 | 7.87 | 7.92 | 7.86 | 692,557 |
| August 08, 2025 | 7.89 | 7.91 | 7.91 | 7.91 | 7.88 | 3,955 |
| August 07, 2025 | 7.99 | 7.92 | 7.92 | 7.99 | 7.91 | 12,538 |
| August 06, 2025 | 8.03 | 7.99 | 7.89 | 8.03 | 7.98 | 227,692 |
| August 05, 2025 | 7.98 | 8 | 7.89 | 8.01 | 7.97 | 41,925 |
| August 04, 2025 | 7.98 | 7.91 | 7.81 | 7.98 | 7.9 | 72,187 |
| August 01, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.78 | 10,019 |
| July 31, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.9 | 43,282 |
| July 30, 2025 | 8.06 | 8.01 | 8.01 | 8.07 | 8.01 | 118,550 |
| July 29, 2025 | 8.12 | 8.13 | 8.13 | 8.16 | 8.12 | 18,033 |
| July 28, 2025 | 8.16 | 8.13 | 8.13 | 8.19 | 8.11 | 31,745 |
| July 25, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 8.08 | 13,479 |
| July 24, 2025 | 8.21 | 8.17 | 8.17 | 8.24 | 8.16 | 10,441 |
| July 23, 2025 | 8.18 | 8.16 | 8.16 | 8.18 | 8.15 | 18,450 |
| July 22, 2025 | 8 | 8.07 | 8.07 | 8.07 | 7.97 | 17,278 |
| July 21, 2025 | 7.98 | 8.01 | 8.01 | 8.01 | 7.95 | 75,911 |
| July 18, 2025 | 7.89 | 7.96 | 7.96 | 8 | 7.89 | 8,235 |
| July 17, 2025 | 7.81 | 7.84 | 7.84 | 7.84 | 7.77 | 12,957 |
| July 16, 2025 | 7.81 | 7.79 | 7.79 | 7.81 | 7.75 | 6,719 |
| July 15, 2025 | 7.75 | 7.76 | 7.76 | 7.8 | 7.74 | 25,490 |
| July 14, 2025 | 7.66 | 7.67 | 7.67 | 7.67 | 7.65 | 7,633 |
| July 11, 2025 | 7.66 | 7.6 | 7.6 | 7.66 | 7.6 | 5,794 |
| July 10, 2025 | 7.65 | 7.57 | 7.57 | 7.65 | 7.56 | 17,340 |
| July 09, 2025 | 7.55 | 7.53 | 7.53 | 7.57 | 7.52 | 6,731 |
| July 08, 2025 | 7.62 | 7.63 | 7.63 | 7.64 | 7.61 | 18,293 |
| July 07, 2025 | 7.55 | 7.58 | 7.58 | 7.59 | 7.52 | 14,768 |
| July 04, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.52 | 26,889 |
| July 03, 2025 | 7.57 | 7.55 | 7.55 | 7.58 | 7.53 | 34,610 |
| July 02, 2025 | 7.65 | 7.58 | 7.58 | 7.65 | 7.55 | 35,544 |
| July 01, 2025 | 7.61 | 7.62 | 7.62 | 7.64 | 7.61 | 64,657 |
| June 30, 2025 | 7.61 | 7.59 | 7.59 | 7.61 | 7.57 | 16,175 |
| June 27, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.6 | 9,223 |
| June 26, 2025 | 7.63 | 7.67 | 7.67 | 7.67 | 7.63 | 4,624 |
| June 25, 2025 | 7.72 | 7.66 | 7.66 | 7.72 | 7.65 | 2,160 |
| June 24, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.58 | 12,614 |
| June 23, 2025 | 7.5 | 7.44 | 7.44 | 7.5 | 7.43 | 5,558 |
| June 20, 2025 | 7.37 | 7.39 | 7.39 | 7.45 | 7.37 | 4,097 |
| June 19, 2025 | 7.34 | 7.31 | 7.31 | 7.36 | 7.31 | 9,869 |
| June 18, 2025 | 7.49 | 7.47 | 7.47 | 7.5 | 7.46 | 8,078 |
| June 17, 2025 | 7.55 | 7.56 | 7.56 | 7.58 | 7.53 | 28,814 |
| June 16, 2025 | 7.56 | 7.61 | 7.61 | 7.64 | 7.56 | 84,339 |
| June 13, 2025 | 7.5 | 7.5 | 7.5 | 7.53 | 7.5 | 40,254 |
| June 12, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.59 | 18,074 |
| June 11, 2025 | 7.69 | 7.66 | 7.66 | 7.69 | 7.65 | 33,604 |
| June 10, 2025 | 7.6 | 7.56 | 7.56 | 7.6 | 7.56 | 61,223 |
| June 09, 2025 | 7.55 | 7.6 | 7.6 | 7.6 | 7.55 | 2,835 |
| June 06, 2025 | 7.48 | 7.46 | 7.46 | 7.49 | 7.45 | 5,603 |
| June 05, 2025 | 7.47 | 7.52 | 7.52 | 7.54 | 7.47 | 11,834 |
| June 04, 2025 | 7.41 | 7.48 | 7.48 | 7.48 | 7.4 | 17,344 |
| June 03, 2025 | 7.35 | 7.33 | 7.33 | 7.37 | 7.33 | 7,494 |
| June 02, 2025 | 7.22 | 7.26 | 7.26 | 7.26 | 7.22 | 3,645 |
| May 30, 2025 | 7.31 | 7.23 | 7.23 | 7.32 | 7.23 | 4,669 |
| May 29, 2025 | 7.44 | 7.36 | 7.36 | 7.45 | 7.34 | 14,474 |
| May 28, 2025 | 7.38 | 7.28 | 7.28 | 7.38 | 7.28 | 194,616 |
| May 27, 2025 | 7.43 | 7.38 | 7.38 | 7.45 | 7.37 | 117,568 |