8.20
+0.14(+1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.07 | 8.2 | 8.2 | 8.2 | 8.04 | 1.94M |
| August 15, 2025 | 8.23 | 8.06 | 8.06 | 8.33 | 7.99 | 2M |
| August 14, 2025 | 8.12 | 8.17 | 8.17 | 8.37 | 8.01 | 3.52M |
| August 13, 2025 | 8.2 | 8.18 | 8.18 | 8.3 | 8.07 | 11.86M |
| August 12, 2025 | 7.89 | 8.22 | 8.22 | 8.24 | 7.88 | 4.56M |
| August 11, 2025 | 7.77 | 7.76 | 7.76 | 7.81 | 7.67 | 1.54M |
| August 08, 2025 | 7.71 | 7.78 | 7.78 | 7.87 | 7.68 | 2.33M |
| August 07, 2025 | 7.56 | 7.72 | 7.72 | 7.88 | 7.55 | 3.59M |
| August 06, 2025 | 7.35 | 7.46 | 7.46 | 7.51 | 7.02 | 6.97M |
| August 05, 2025 | 6.53 | 6.53 | 6.53 | 6.62 | 6.43 | 1.82M |
| August 04, 2025 | 6.54 | 6.52 | 6.52 | 6.62 | 6.45 | 990,200 |
| August 01, 2025 | 6.64 | 6.49 | 6.49 | 6.68 | 6.48 | 2.47M |
| July 31, 2025 | 6.71 | 6.54 | 6.54 | 6.73 | 6.53 | 1.03M |
| July 30, 2025 | 6.61 | 6.7 | 6.7 | 6.76 | 6.54 | 1.6M |
| July 29, 2025 | 6.54 | 6.64 | 6.64 | 6.73 | 6.51 | 1.45M |
| July 28, 2025 | 6.61 | 6.54 | 6.54 | 6.63 | 6.4 | 2.3M |
| July 25, 2025 | 6.76 | 6.7 | 6.7 | 6.8 | 6.61 | 2.1M |
| July 24, 2025 | 6.77 | 6.73 | 6.73 | 6.77 | 6.67 | 1.28M |
| July 23, 2025 | 6.72 | 6.84 | 6.84 | 6.92 | 6.68 | 1.68M |
| July 22, 2025 | 6.8 | 6.71 | 6.71 | 6.89 | 6.68 | 2.15M |
| July 21, 2025 | 6.91 | 6.83 | 6.83 | 7 | 6.8 | 3.37M |
| July 18, 2025 | 7.3 | 6.91 | 6.91 | 7.37 | 6.84 | 2.49M |
| July 17, 2025 | 7.12 | 7.3 | 7.3 | 7.32 | 7.1 | 1.8M |
| July 16, 2025 | 6.91 | 7.15 | 7.15 | 7.17 | 6.9 | 1.85M |
| July 15, 2025 | 6.83 | 7.05 | 7.05 | 7.06 | 6.81 | 2.34M |
| July 14, 2025 | 6.81 | 6.78 | 6.78 | 6.83 | 6.72 | 1.26M |
| July 11, 2025 | 6.89 | 6.85 | 6.85 | 7 | 6.84 | 2.13M |
| July 10, 2025 | 6.8 | 6.94 | 6.94 | 6.96 | 6.77 | 2.18M |
| July 09, 2025 | 7.11 | 7.05 | 7.05 | 7.18 | 7 | 2.23M |
| July 08, 2025 | 6.97 | 7.06 | 7.06 | 7.09 | 6.9 | 2.34M |
| July 07, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.84 | 2.37M |
| July 03, 2025 | 6.98 | 7.05 | 7.05 | 7.06 | 6.91 | 2.13M |
| July 02, 2025 | 7.02 | 6.93 | 6.93 | 7.03 | 6.86 | 3.33M |
| July 01, 2025 | 7.42 | 7.15 | 7.15 | 7.48 | 7.13 | 2.99M |
| June 30, 2025 | 7.33 | 7.43 | 7.43 | 7.46 | 7.27 | 2.17M |
| June 27, 2025 | 7.48 | 7.35 | 7.35 | 7.55 | 7.28 | 2.34M |
| June 26, 2025 | 7.42 | 7.47 | 7.47 | 7.52 | 7.33 | 1.46M |
| June 25, 2025 | 7.52 | 7.32 | 7.32 | 7.54 | 7.3 | 1.55M |
| June 24, 2025 | 7.54 | 7.54 | 7.54 | 7.76 | 7.54 | 2.69M |
| June 23, 2025 | 7.53 | 7.48 | 7.48 | 7.57 | 7.34 | 2.79M |
| June 20, 2025 | 7.6 | 7.42 | 7.42 | 7.6 | 7.41 | 3.89M |
| June 18, 2025 | 7.49 | 7.56 | 7.56 | 7.6 | 7.46 | 1.59M |
| June 17, 2025 | 7.45 | 7.47 | 7.47 | 7.58 | 7.43 | 1.93M |
| June 16, 2025 | 7.15 | 7.51 | 7.51 | 7.52 | 7.15 | 2.09M |
| June 13, 2025 | 7.11 | 7.06 | 7.06 | 7.16 | 6.99 | 847,833 |
| June 12, 2025 | 7.26 | 7.12 | 7.12 | 7.3 | 7.06 | 1.35M |
| June 11, 2025 | 6.82 | 7.25 | 7.25 | 7.25 | 6.8 | 3.64M |
| June 10, 2025 | 6.83 | 6.85 | 6.85 | 6.95 | 6.78 | 1.37M |
| June 09, 2025 | 6.95 | 6.8 | 6.8 | 6.95 | 6.73 | 1.42M |
| June 06, 2025 | 7.04 | 6.97 | 6.97 | 7.05 | 6.85 | 920,211 |
| June 05, 2025 | 6.94 | 7.05 | 7.05 | 7.2 | 6.94 | 2.17M |
| June 04, 2025 | 6.99 | 6.91 | 6.91 | 7.09 | 6.86 | 1.56M |
| June 03, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.85 | 1.39M |
| June 02, 2025 | 7.16 | 6.99 | 6.99 | 7.18 | 6.89 | 1.9M |
| May 30, 2025 | 7.18 | 7.12 | 7.12 | 7.18 | 6.95 | 3.19M |
| May 29, 2025 | 7.35 | 7.23 | 7.23 | 7.38 | 7.2 | 2.34M |
| May 28, 2025 | 7.14 | 7.24 | 7.24 | 7.27 | 7.12 | 1.64M |
| May 27, 2025 | 7.2 | 7.14 | 7.14 | 7.26 | 7.07 | 1.4M |
| May 23, 2025 | 6.92 | 7.17 | 7.17 | 7.19 | 6.78 | 1.47M |
| May 22, 2025 | 6.99 | 7.11 | 7.11 | 7.27 | 6.97 | 2.14M |