8.76
+0.55(+6.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.25 | 8.76 | 8.76 | 8.81 | 8.24 | 619,700 |
| August 21, 2025 | 8.03 | 8.21 | 8.21 | 8.3 | 8 | 698,243 |
| August 20, 2025 | 8.41 | 8.11 | 8.11 | 8.51 | 8.1 | 640,900 |
| August 19, 2025 | 8.23 | 8.43 | 8.43 | 8.62 | 8.17 | 1.07M |
| August 18, 2025 | 8.31 | 7.92 | 7.92 | 8.34 | 7.9 | 802,125 |
| August 15, 2025 | 8.37 | 8.29 | 8.29 | 8.39 | 8.2 | 1.3M |
| August 14, 2025 | 8.28 | 8.31 | 8.31 | 8.37 | 8.2 | 802,800 |
| August 13, 2025 | 8.16 | 8.43 | 8.43 | 8.46 | 8.05 | 750,000 |
| August 12, 2025 | 7.7 | 8.15 | 8.15 | 8.15 | 7.7 | 576,800 |
| August 11, 2025 | 7.72 | 7.64 | 7.64 | 7.75 | 7.35 | 608,723 |
| August 08, 2025 | 7.8 | 7.67 | 7.67 | 7.88 | 7.66 | 519,404 |
| August 07, 2025 | 8.01 | 7.76 | 7.76 | 8.07 | 7.75 | 490,033 |
| August 06, 2025 | 7.82 | 7.93 | 7.93 | 7.94 | 7.75 | 593,217 |
| August 05, 2025 | 7.7 | 7.9 | 7.9 | 7.92 | 7.69 | 503,700 |
| August 04, 2025 | 7.6 | 7.7 | 7.7 | 7.76 | 7.54 | 538,900 |
| August 01, 2025 | 7.79 | 7.53 | 7.53 | 7.87 | 7.45 | 904,100 |
| July 31, 2025 | 7.73 | 7.82 | 7.82 | 7.87 | 7.72 | 742,619 |
| July 30, 2025 | 8.14 | 7.84 | 7.84 | 8.16 | 7.7 | 838,949 |
| July 29, 2025 | 8.39 | 8.12 | 8.12 | 8.4 | 8.03 | 861,000 |
| July 28, 2025 | 8.33 | 8.39 | 8.39 | 8.54 | 8.21 | 684,800 |
| July 25, 2025 | 8.38 | 8.36 | 8.36 | 8.48 | 8.23 | 674,600 |
| July 24, 2025 | 8.68 | 8.29 | 8.29 | 8.7 | 8.27 | 547,500 |
| July 23, 2025 | 8.75 | 8.67 | 8.67 | 8.79 | 8.56 | 615,105 |
| July 22, 2025 | 8.48 | 8.67 | 8.67 | 8.79 | 8.48 | 766,312 |
| July 21, 2025 | 8.34 | 8.46 | 8.46 | 8.52 | 8.34 | 463,100 |
| July 18, 2025 | 8.79 | 8.33 | 8.33 | 8.79 | 8.25 | 614,758 |
| July 17, 2025 | 8.66 | 8.59 | 8.59 | 8.81 | 8.58 | 441,900 |
| July 16, 2025 | 8.9 | 8.66 | 8.66 | 8.97 | 8.6 | 759,572 |
| July 15, 2025 | 9.05 | 8.79 | 8.79 | 9.1 | 8.76 | 822,012 |
| July 14, 2025 | 9.18 | 9.05 | 9.05 | 9.2 | 9.01 | 417,800 |
| July 11, 2025 | 9.34 | 9.22 | 9.22 | 9.4 | 9.21 | 482,701 |
| July 10, 2025 | 9.32 | 9.47 | 9.47 | 9.66 | 9.31 | 446,300 |
| July 09, 2025 | 9.23 | 9.34 | 9.34 | 9.36 | 9.17 | 434,900 |
| July 08, 2025 | 9.01 | 9.25 | 9.25 | 9.26 | 8.97 | 471,714 |
| July 07, 2025 | 9.11 | 8.98 | 8.98 | 9.18 | 8.9 | 512,700 |
| July 03, 2025 | 9.12 | 9.13 | 9.13 | 9.14 | 9 | 242,500 |
| July 02, 2025 | 8.96 | 9.07 | 9.07 | 9.13 | 8.87 | 370,046 |
| July 01, 2025 | 8.61 | 8.93 | 8.93 | 9.22 | 8.58 | 665,919 |
| June 30, 2025 | 8.8 | 8.64 | 8.64 | 8.8 | 8.53 | 463,920 |
| June 27, 2025 | 8.7 | 8.66 | 8.66 | 8.78 | 8.62 | 1.4M |
| June 26, 2025 | 8.5 | 8.71 | 8.71 | 8.79 | 8.42 | 303,000 |
| June 25, 2025 | 8.81 | 8.66 | 8.66 | 8.85 | 8.6 | 335,009 |
| June 24, 2025 | 8.85 | 8.81 | 8.81 | 8.95 | 8.76 | 381,237 |
| June 23, 2025 | 8.62 | 8.78 | 8.78 | 8.8 | 8.57 | 390,100 |
| June 20, 2025 | 8.74 | 8.65 | 8.63 | 8.83 | 8.59 | 760,825 |
| June 18, 2025 | 8.58 | 8.72 | 8.72 | 8.82 | 8.57 | 347,300 |
| June 17, 2025 | 8.84 | 8.61 | 8.61 | 8.95 | 8.55 | 465,327 |
| June 16, 2025 | 8.81 | 8.96 | 8.96 | 8.99 | 8.66 | 414,000 |
| June 13, 2025 | 8.72 | 8.7 | 8.7 | 8.77 | 8.65 | 353,300 |
| June 12, 2025 | 8.72 | 8.86 | 8.86 | 8.94 | 8.67 | 292,613 |
| June 11, 2025 | 9.01 | 8.81 | 8.81 | 9.05 | 8.76 | 463,339 |
| June 10, 2025 | 8.85 | 8.99 | 8.99 | 9.11 | 8.76 | 327,900 |
| June 09, 2025 | 8.68 | 8.79 | 8.79 | 8.91 | 8.67 | 321,000 |
| June 06, 2025 | 8.76 | 8.66 | 8.66 | 8.84 | 8.57 | 327,400 |
| June 05, 2025 | 8.8 | 8.63 | 8.63 | 8.8 | 8.62 | 356,500 |
| June 04, 2025 | 8.97 | 8.81 | 8.81 | 9.01 | 8.79 | 367,114 |
| June 03, 2025 | 8.63 | 9 | 9 | 9.07 | 8.55 | 620,306 |
| June 02, 2025 | 8.95 | 8.63 | 8.63 | 8.97 | 8.59 | 585,200 |
| May 30, 2025 | 9.01 | 8.95 | 8.95 | 9.13 | 8.93 | 706,508 |
| May 29, 2025 | 9.04 | 9.02 | 9.02 | 9.05 | 8.87 | 519,637 |