8.81
+0.2(+2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.93 | 8.61 | 8.61 | 8.93 | 8.46 | 111,300 |
| August 14, 2025 | 9.03 | 8.78 | 8.78 | 9.13 | 8.73 | 197,800 |
| August 13, 2025 | 8.76 | 9.22 | 9.22 | 9.38 | 8.6 | 515,223 |
| August 12, 2025 | 7.2 | 8.65 | 8.65 | 8.67 | 7.17 | 498,836 |
| August 11, 2025 | 7 | 7.13 | 7.13 | 7.85 | 6.9 | 194,233 |
| August 08, 2025 | 7.11 | 6.83 | 6.83 | 7.21 | 6.49 | 305,762 |
| August 07, 2025 | 7.16 | 7.28 | 7.28 | 7.36 | 7.08 | 208,809 |
| August 06, 2025 | 6.83 | 7.08 | 7.08 | 7.32 | 6.81 | 157,200 |
| August 05, 2025 | 6.89 | 6.82 | 6.82 | 6.98 | 6.67 | 148,042 |
| August 04, 2025 | 6.48 | 6.8 | 6.8 | 6.85 | 6.38 | 95,929 |
| August 01, 2025 | 6.51 | 6.4 | 6.4 | 6.54 | 6.27 | 162,739 |
| July 31, 2025 | 6.84 | 6.62 | 6.62 | 7.02 | 6.59 | 163,718 |
| July 30, 2025 | 7.13 | 6.81 | 6.81 | 7.16 | 6.73 | 165,700 |
| July 29, 2025 | 7.53 | 7.07 | 7.08 | 7.58 | 7.05 | 195,764 |
| July 28, 2025 | 7.34 | 7.42 | 7.42 | 7.55 | 7.28 | 112,900 |
| July 25, 2025 | 7.29 | 7.36 | 7.36 | 7.42 | 7.19 | 159,703 |
| July 24, 2025 | 7.52 | 7.25 | 7.25 | 7.55 | 7.24 | 85,524 |
| July 23, 2025 | 7.4 | 7.52 | 7.52 | 7.66 | 7.4 | 71,041 |
| July 22, 2025 | 7.42 | 7.4 | 7.4 | 7.56 | 7.29 | 85,333 |
| July 21, 2025 | 7.41 | 7.45 | 7.45 | 7.8 | 7.41 | 113,643 |
| July 18, 2025 | 7.28 | 7.35 | 7.35 | 7.46 | 7.18 | 113,349 |
| July 17, 2025 | 7.48 | 7.19 | 7.19 | 7.7 | 7.15 | 162,900 |
| July 16, 2025 | 7.58 | 7.47 | 7.47 | 7.78 | 7.34 | 169,037 |
| July 15, 2025 | 7.76 | 7.52 | 7.52 | 7.82 | 7.49 | 123,300 |
| July 14, 2025 | 7.82 | 7.67 | 7.67 | 7.91 | 7.62 | 105,300 |
| July 11, 2025 | 7.99 | 7.84 | 7.84 | 8.01 | 7.75 | 103,530 |
| July 10, 2025 | 8.21 | 8.05 | 8.05 | 8.37 | 7.99 | 152,973 |
| July 09, 2025 | 8.22 | 8.21 | 8.21 | 8.31 | 8.05 | 84,559 |
| July 08, 2025 | 8.27 | 8.25 | 8.25 | 8.5 | 8.19 | 87,237 |
| July 07, 2025 | 8.56 | 8.26 | 8.26 | 8.74 | 8.26 | 108,253 |
| July 03, 2025 | 8.75 | 8.68 | 8.68 | 8.81 | 8.61 | 108,236 |
| July 02, 2025 | 8.79 | 8.68 | 8.68 | 9.07 | 8.56 | 177,556 |
| July 01, 2025 | 8.13 | 8.83 | 8.83 | 8.97 | 8.06 | 314,612 |
| June 30, 2025 | 8.61 | 8.24 | 8.24 | 8.8 | 8.07 | 235,701 |
| June 27, 2025 | 8.22 | 8.55 | 8.55 | 8.57 | 8.12 | 1.69M |
| June 26, 2025 | 8.28 | 8.24 | 8.24 | 8.39 | 8.14 | 129,803 |
| June 25, 2025 | 8.25 | 8.23 | 8.23 | 8.36 | 7.97 | 169,700 |
| June 24, 2025 | 7.7 | 8.23 | 8.23 | 8.3 | 7.63 | 294,048 |
| June 23, 2025 | 7.44 | 7.62 | 7.62 | 7.63 | 7.19 | 158,800 |
| June 20, 2025 | 7.7 | 7.49 | 7.49 | 7.77 | 7.34 | 177,354 |
| June 18, 2025 | 7.34 | 7.65 | 7.65 | 7.68 | 7.28 | 128,009 |
| June 17, 2025 | 7.42 | 7.32 | 7.32 | 7.43 | 7.14 | 88,700 |
| June 16, 2025 | 7.05 | 7.42 | 7.42 | 7.49 | 7.05 | 93,300 |
| June 13, 2025 | 7.26 | 6.98 | 6.98 | 7.36 | 6.95 | 162,490 |
| June 12, 2025 | 7.33 | 7.35 | 7.35 | 7.54 | 7.33 | 80,309 |
| June 11, 2025 | 7.65 | 7.33 | 7.33 | 7.73 | 7.33 | 76,026 |
| June 10, 2025 | 7.77 | 7.59 | 7.59 | 7.84 | 7.57 | 59,055 |
| June 09, 2025 | 7.69 | 7.67 | 7.67 | 7.85 | 7.57 | 104,100 |
| June 06, 2025 | 7.67 | 7.66 | 7.66 | 7.86 | 7.66 | 81,624 |
| June 05, 2025 | 7.75 | 7.51 | 7.51 | 7.82 | 7.49 | 101,737 |
| June 04, 2025 | 7.39 | 7.74 | 7.74 | 7.75 | 7.32 | 200,500 |
| June 03, 2025 | 7.38 | 7.45 | 7.45 | 7.78 | 7.21 | 96,457 |
| June 02, 2025 | 7.46 | 7.37 | 7.37 | 7.55 | 7.26 | 105,349 |
| May 30, 2025 | 7.67 | 7.48 | 7.48 | 7.86 | 7.43 | 92,293 |
| May 29, 2025 | 7.84 | 7.72 | 7.72 | 8.07 | 7.72 | 127,800 |
| May 28, 2025 | 8.51 | 7.77 | 7.77 | 8.51 | 7.77 | 131,034 |
| May 27, 2025 | 8.32 | 8.54 | 8.54 | 8.9 | 8.25 | 152,857 |
| May 23, 2025 | 8.1 | 8.14 | 8.14 | 8.29 | 7.89 | 98,700 |
| May 22, 2025 | 8.48 | 8.24 | 8.24 | 8.71 | 8.24 | 90,139 |
| May 21, 2025 | 8.8 | 8.5 | 8.5 | 8.85 | 8.44 | 125,142 |