8.63
+0.015(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.6 | 277,717 |
| August 15, 2025 | 8.7 | 8.62 | 8.62 | 8.7 | 8.61 | 51,026 |
| August 14, 2025 | 8.64 | 8.66 | 8.66 | 8.66 | 8.62 | 256,323 |
| August 13, 2025 | 8.63 | 8.62 | 8.62 | 8.63 | 8.6 | 613,724 |
| August 12, 2025 | 8.61 | 8.6 | 8.6 | 8.61 | 8.57 | 35,987 |
| August 11, 2025 | 8.57 | 8.59 | 8.59 | 8.59 | 8.56 | 20,368 |
| August 08, 2025 | 8.57 | 8.54 | 8.54 | 8.58 | 8.54 | 113,392 |
| August 07, 2025 | 8.59 | 8.55 | 8.55 | 8.6 | 8.54 | 219,196 |
| August 06, 2025 | 8.61 | 8.6 | 8.6 | 8.62 | 8.59 | 44,325 |
| August 05, 2025 | 8.61 | 8.57 | 8.57 | 8.61 | 8.55 | 69,199 |
| August 04, 2025 | 8.53 | 8.56 | 8.56 | 8.56 | 8.51 | 88,587 |
| August 01, 2025 | 8.54 | 8.51 | 8.51 | 8.54 | 8.47 | 272,831 |
| July 31, 2025 | 8.59 | 8.57 | 8.57 | 8.61 | 8.57 | 68,670 |
| July 30, 2025 | 8.61 | 8.57 | 8.57 | 8.62 | 8.53 | 113,511 |
| July 29, 2025 | 8.52 | 8.57 | 8.57 | 8.59 | 8.52 | 167,212 |
| July 28, 2025 | 8.61 | 8.51 | 8.51 | 8.61 | 8.5 | 65,716 |
| July 25, 2025 | 8.58 | 8.56 | 8.56 | 8.58 | 8.53 | 127,026 |
| July 24, 2025 | 8.52 | 8.57 | 8.57 | 8.59 | 8.52 | 51,494 |
| July 23, 2025 | 8.51 | 8.5 | 8.5 | 8.51 | 8.49 | 50,738 |
| July 22, 2025 | 8.45 | 8.45 | 8.45 | 8.47 | 8.43 | 38,302 |
| July 21, 2025 | 8.42 | 8.46 | 8.46 | 8.46 | 8.42 | 29,842 |
| July 18, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.41 | 259,622 |
| July 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.4 | 30,908 |
| July 16, 2025 | 8.37 | 8.38 | 8.38 | 8.42 | 8.36 | 38,589 |
| July 15, 2025 | 8.45 | 8.38 | 8.38 | 8.46 | 8.38 | 57,979 |
| July 14, 2025 | 8.39 | 8.45 | 8.45 | 8.45 | 8.38 | 58,025 |
| July 11, 2025 | 8.44 | 8.39 | 8.39 | 8.44 | 8.37 | 863,700 |
| July 10, 2025 | 8.39 | 8.43 | 8.43 | 8.43 | 8.38 | 52,295 |
| July 09, 2025 | 8.34 | 8.32 | 8.32 | 8.34 | 8.32 | 62,393 |
| July 08, 2025 | 8.28 | 8.32 | 8.32 | 8.32 | 8.27 | 65,529 |
| July 07, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.26 | 163,203 |
| July 04, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.24 | 7,334 |
| July 03, 2025 | 8.27 | 8.29 | 8.29 | 8.3 | 8.26 | 33,547 |
| July 02, 2025 | 8.3 | 8.24 | 8.24 | 8.3 | 8.21 | 54,311 |
| July 01, 2025 | 8.25 | 8.26 | 8.26 | 8.26 | 8.19 | 66,762 |
| June 30, 2025 | 8.28 | 8.24 | 8.24 | 8.29 | 8.23 | 90,721 |
| June 27, 2025 | 8.23 | 8.27 | 8.27 | 8.27 | 8.23 | 56,129 |
| June 26, 2025 | 8.2 | 8.22 | 8.22 | 8.23 | 8.18 | 26,862 |
| June 25, 2025 | 8.25 | 8.19 | 8.19 | 8.25 | 8.19 | 25,661 |
| June 24, 2025 | 8.3 | 8.22 | 8.22 | 8.3 | 8.22 | 39,155 |
| June 23, 2025 | 8.19 | 8.23 | 8.23 | 8.24 | 8.19 | 36,914 |
| June 20, 2025 | 8.26 | 8.24 | 8.24 | 8.3 | 8.23 | 80,012 |
| June 19, 2025 | 8.25 | 8.24 | 8.24 | 8.28 | 8.24 | 16,630 |
| June 18, 2025 | 8.28 | 8.3 | 8.3 | 8.31 | 8.27 | 63,221 |
| June 17, 2025 | 8.3 | 8.29 | 8.29 | 8.31 | 8.27 | 125,510 |
| June 16, 2025 | 8.32 | 8.32 | 8.32 | 8.35 | 8.31 | 802,765 |
| June 13, 2025 | 8.32 | 8.3 | 8.3 | 8.34 | 8.26 | 51,509 |
| June 12, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.3 | 121,008 |
| June 11, 2025 | 8.31 | 8.32 | 8.32 | 8.35 | 8.31 | 93,152 |
| June 10, 2025 | 8.31 | 8.31 | 8.31 | 8.34 | 8.3 | 128,800 |
| June 09, 2025 | 8.3 | 8.29 | 8.29 | 8.31 | 8.27 | 37,413 |
| June 06, 2025 | 8.28 | 8.28 | 8.28 | 8.3 | 8.26 | 138,406 |
| June 05, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.24 | 74,562 |
| June 04, 2025 | 8.28 | 8.27 | 8.27 | 8.28 | 8.24 | 82,598 |
| June 03, 2025 | 8.27 | 8.25 | 8.25 | 8.27 | 8.22 | 51,773 |
| June 02, 2025 | 8.22 | 8.24 | 8.24 | 8.24 | 8.18 | 563,148 |
| May 30, 2025 | 8.2 | 8.23 | 8.23 | 8.24 | 8.19 | 93,516 |
| May 29, 2025 | 8.22 | 8.18 | 8.18 | 8.22 | 8.16 | 121,471 |
| May 28, 2025 | 8.23 | 8.17 | 8.17 | 8.24 | 8.17 | 125,938 |
| May 27, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.2 | 57,081 |