8.15
+0.05(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.01 | 8.1 | 8.1 | 8.15 | 8.01 | 271,311 |
| August 14, 2025 | 8.09 | 7.95 | 7.95 | 8.09 | 7.95 | 321,525 |
| August 13, 2025 | 8.19 | 8.17 | 8.17 | 8.29 | 8.15 | 303,310 |
| August 12, 2025 | 8.1 | 8.12 | 8.12 | 8.18 | 8.04 | 442,700 |
| August 11, 2025 | 8.04 | 7.97 | 7.97 | 8.07 | 7.97 | 423,739 |
| August 08, 2025 | 7.94 | 8.01 | 8.01 | 8.02 | 7.92 | 69,035 |
| August 07, 2025 | 7.85 | 7.86 | 7.86 | 7.89 | 7.84 | 46,500 |
| August 06, 2025 | 7.64 | 7.78 | 7.78 | 7.8 | 7.64 | 43,927 |
| August 05, 2025 | 7.66 | 7.68 | 7.68 | 7.7 | 7.63 | 229,405 |
| August 04, 2025 | 7.65 | 7.65 | 7.65 | 7.67 | 7.61 | 131,104 |
| August 01, 2025 | 7.5 | 7.5 | 7.5 | 7.51 | 7.46 | 28,640 |
| July 31, 2025 | 7.55 | 7.51 | 7.51 | 7.56 | 7.5 | 27,600 |
| July 30, 2025 | 7.5 | 7.52 | 7.52 | 7.55 | 7.47 | 39,100 |
| July 29, 2025 | 7.41 | 7.45 | 7.45 | 7.45 | 7.4 | 34,132 |
| July 28, 2025 | 7.57 | 7.45 | 7.45 | 7.57 | 7.44 | 59,826 |
| July 25, 2025 | 7.51 | 7.6 | 7.6 | 7.6 | 7.51 | 28,500 |
| July 24, 2025 | 7.69 | 7.59 | 7.59 | 7.71 | 7.57 | 239,900 |
| July 23, 2025 | 7.57 | 7.7 | 7.7 | 7.73 | 7.57 | 190,800 |
| July 22, 2025 | 7.37 | 7.35 | 7.35 | 7.38 | 7.3 | 134,847 |
| July 21, 2025 | 7.27 | 7.32 | 7.32 | 7.34 | 7.27 | 46,600 |
| July 18, 2025 | 7.26 | 7.25 | 7.25 | 7.28 | 7.22 | 38,100 |
| July 17, 2025 | 7.21 | 7.26 | 7.26 | 7.28 | 7.21 | 29,900 |
| July 16, 2025 | 7.18 | 7.2 | 7.2 | 7.2 | 7.16 | 82,510 |
| July 15, 2025 | 7.21 | 7.2 | 7.2 | 7.23 | 7.2 | 6,230 |
| July 14, 2025 | 7.24 | 7.25 | 7.25 | 7.28 | 7.22 | 56,900 |
| July 11, 2025 | 7.27 | 7.26 | 7.26 | 7.3 | 7.25 | 26,735 |
| July 10, 2025 | 7.3 | 7.32 | 7.32 | 7.35 | 7.29 | 44,127 |
| July 09, 2025 | 7.33 | 7.35 | 7.35 | 7.35 | 7.3 | 4,543 |
| July 08, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.24 | 24,600 |
| July 07, 2025 | 7.38 | 7.26 | 7.26 | 7.4 | 7.26 | 65,500 |
| July 03, 2025 | 7.47 | 7.5 | 7.5 | 7.5 | 7.47 | 9,642 |
| July 02, 2025 | 7.48 | 7.47 | 7.47 | 7.53 | 7.44 | 19,100 |
| July 01, 2025 | 7.54 | 7.5 | 7.5 | 7.55 | 7.5 | 32,500 |
| June 30, 2025 | 7.57 | 7.54 | 7.54 | 7.62 | 7.5 | 35,300 |
| June 27, 2025 | 7.42 | 7.53 | 7.53 | 7.55 | 7.42 | 15,700 |
| June 26, 2025 | 7.31 | 7.38 | 7.38 | 7.41 | 7.31 | 26,319 |
| June 25, 2025 | 7.25 | 7.26 | 7.26 | 7.27 | 7.22 | 14,000 |
| June 24, 2025 | 7.12 | 7.25 | 7.25 | 7.25 | 7.12 | 33,623 |
| June 23, 2025 | 7.07 | 7.06 | 7.06 | 7.09 | 6.94 | 89,336 |
| June 20, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 7.11 | 11,900 |
| June 18, 2025 | 7.21 | 7.19 | 7.19 | 7.21 | 7.11 | 58,734 |
| June 17, 2025 | 7.23 | 7.08 | 7.08 | 7.23 | 7.08 | 24,515 |
| June 16, 2025 | 7.2 | 7.21 | 7.21 | 7.24 | 7.2 | 14,335 |
| June 13, 2025 | 7.87 | 7.18 | 7.18 | 7.87 | 7.18 | 47,700 |
| June 12, 2025 | 7.26 | 7.27 | 7.27 | 7.31 | 7.26 | 8,700 |
| June 11, 2025 | 7.26 | 7.22 | 7.22 | 7.27 | 7.22 | 32,627 |
| June 10, 2025 | 7.24 | 7.25 | 7.25 | 7.27 | 7.24 | 13,300 |
| June 09, 2025 | 7.24 | 7.21 | 7.21 | 7.26 | 7.2 | 36,318 |
| June 06, 2025 | 7.21 | 7.26 | 7.26 | 7.27 | 7.21 | 12,400 |
| June 05, 2025 | 7.21 | 7.2 | 7.2 | 7.22 | 7.16 | 44,700 |
| June 04, 2025 | 7.36 | 7.25 | 7.25 | 7.36 | 7.2 | 33,300 |
| June 03, 2025 | 7.25 | 7.28 | 7.28 | 7.28 | 7.21 | 36,216 |
| June 02, 2025 | 7.19 | 7.27 | 7.27 | 7.28 | 7.19 | 43,006 |
| May 30, 2025 | 7.17 | 7.17 | 7.17 | 7.2 | 7.16 | 15,600 |
| May 29, 2025 | 7.14 | 7.15 | 7.15 | 7.17 | 7.13 | 38,412 |
| May 28, 2025 | 7.09 | 7.1 | 7.1 | 7.17 | 7.08 | 110,514 |
| May 27, 2025 | 7.04 | 7.15 | 7.15 | 7.21 | 7.04 | 50,706 |
| May 23, 2025 | 6.95 | 7.01 | 7.01 | 7.03 | 6.95 | 71,731 |
| May 22, 2025 | 6.94 | 6.95 | 6.95 | 6.96 | 6.94 | 7,170 |
| May 21, 2025 | 6.97 | 6.98 | 6.98 | 7.05 | 6.96 | 66,100 |