8.38
+0.02(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.36 | 8.38 | 8.38 | 8.4 | 8.35 | 484,121 |
| August 21, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.36 | 734,000 |
| August 20, 2025 | 8.42 | 8.4 | 8.4 | 8.43 | 8.37 | 750,724 |
| August 19, 2025 | 8.42 | 8.41 | 8.41 | 8.43 | 8.4 | 561,837 |
| August 18, 2025 | 8.41 | 8.4 | 8.4 | 8.45 | 8.38 | 708,052 |
| August 15, 2025 | 8.44 | 8.4 | 8.4 | 8.46 | 8.4 | 525,700 |
| August 14, 2025 | 8.5 | 8.5 | 8.41 | 8.53 | 8.49 | 745,800 |
| August 13, 2025 | 8.5 | 8.51 | 8.42 | 8.51 | 8.47 | 597,921 |
| August 12, 2025 | 8.52 | 8.49 | 8.41 | 8.52 | 8.48 | 533,800 |
| August 11, 2025 | 8.55 | 8.5 | 8.41 | 8.55 | 8.49 | 488,500 |
| August 08, 2025 | 8.53 | 8.54 | 8.45 | 8.54 | 8.51 | 383,344 |
| August 07, 2025 | 8.53 | 8.52 | 8.43 | 8.54 | 8.51 | 816,600 |
| August 06, 2025 | 8.51 | 8.52 | 8.43 | 8.54 | 8.5 | 660,000 |
| August 05, 2025 | 8.5 | 8.5 | 8.41 | 8.51 | 8.48 | 336,200 |
| August 04, 2025 | 8.51 | 8.49 | 8.41 | 8.51 | 8.48 | 321,000 |
| August 01, 2025 | 8.53 | 8.5 | 8.41 | 8.53 | 8.47 | 479,637 |
| July 31, 2025 | 8.49 | 8.52 | 8.52 | 8.52 | 8.49 | 533,103 |
| July 30, 2025 | 8.49 | 8.49 | 8.49 | 8.5 | 8.47 | 233,949 |
| July 29, 2025 | 8.5 | 8.47 | 8.47 | 8.5 | 8.46 | 351,100 |
| July 28, 2025 | 8.51 | 8.49 | 8.49 | 8.51 | 8.46 | 643,600 |
| July 25, 2025 | 8.47 | 8.51 | 8.51 | 8.51 | 8.45 | 620,307 |
| July 24, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.45 | 297,907 |
| July 23, 2025 | 8.47 | 8.48 | 8.48 | 8.48 | 8.45 | 415,502 |
| July 22, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.44 | 412,941 |
| July 21, 2025 | 8.5 | 8.49 | 8.49 | 8.5 | 8.45 | 536,492 |
| July 18, 2025 | 8.49 | 8.47 | 8.47 | 8.49 | 8.45 | 345,500 |
| July 17, 2025 | 8.47 | 8.47 | 8.47 | 8.48 | 8.45 | 365,942 |
| July 16, 2025 | 8.48 | 8.49 | 8.49 | 8.49 | 8.45 | 538,100 |
| July 15, 2025 | 8.5 | 8.49 | 8.49 | 8.51 | 8.4 | 1.2M |
| July 14, 2025 | 8.58 | 8.57 | 8.49 | 8.58 | 8.56 | 443,200 |
| July 11, 2025 | 8.57 | 8.58 | 8.49 | 8.58 | 8.54 | 604,700 |
| July 10, 2025 | 8.58 | 8.56 | 8.48 | 8.58 | 8.55 | 559,994 |
| July 09, 2025 | 8.59 | 8.55 | 8.47 | 8.59 | 8.53 | 624,758 |
| July 08, 2025 | 8.53 | 8.53 | 8.45 | 8.54 | 8.51 | 695,064 |
| July 07, 2025 | 8.49 | 8.5 | 8.42 | 8.52 | 8.47 | 680,039 |
| July 03, 2025 | 8.51 | 8.51 | 8.43 | 8.51 | 8.49 | 289,515 |
| July 02, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.46 | 461,943 |
| July 01, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 617,718 |
| June 30, 2025 | 8.41 | 8.47 | 8.47 | 8.47 | 8.41 | 842,500 |
| June 27, 2025 | 8.38 | 8.41 | 8.41 | 8.41 | 8.35 | 597,443 |
| June 26, 2025 | 8.39 | 8.38 | 8.38 | 8.4 | 8.36 | 459,700 |
| June 25, 2025 | 8.35 | 8.37 | 8.37 | 8.38 | 8.35 | 565,603 |
| June 24, 2025 | 8.29 | 8.34 | 8.34 | 8.34 | 8.28 | 609,000 |
| June 23, 2025 | 8.26 | 8.28 | 8.28 | 8.28 | 8.26 | 471,000 |
| June 20, 2025 | 8.27 | 8.25 | 8.25 | 8.29 | 8.24 | 453,140 |
| June 18, 2025 | 8.26 | 8.24 | 8.24 | 8.28 | 8.23 | 350,721 |
| June 17, 2025 | 8.27 | 8.24 | 8.24 | 8.29 | 8.23 | 417,500 |
| June 16, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 8.23 | 483,000 |
| June 13, 2025 | 8.31 | 8.27 | 8.27 | 8.31 | 8.24 | 579,200 |
| June 12, 2025 | 8.36 | 8.39 | 8.3 | 8.4 | 8.35 | 676,526 |
| June 11, 2025 | 8.36 | 8.35 | 8.27 | 8.36 | 8.32 | 530,320 |
| June 10, 2025 | 8.33 | 8.34 | 8.34 | 8.34 | 8.31 | 780,948 |
| June 09, 2025 | 8.3 | 8.34 | 8.34 | 8.38 | 8.3 | 532,400 |
| June 06, 2025 | 8.3 | 8.3 | 8.3 | 8.33 | 8.3 | 358,616 |
| June 05, 2025 | 8.33 | 8.31 | 8.31 | 8.33 | 8.28 | 425,100 |
| June 04, 2025 | 8.33 | 8.32 | 8.32 | 8.34 | 8.29 | 676,811 |
| June 03, 2025 | 8.33 | 8.31 | 8.31 | 8.33 | 8.29 | 489,500 |
| June 02, 2025 | 8.29 | 8.33 | 8.33 | 8.33 | 8.27 | 669,907 |
| May 30, 2025 | 8.22 | 8.27 | 8.27 | 8.27 | 8.2 | 501,415 |
| May 29, 2025 | 8.2 | 8.22 | 8.22 | 8.22 | 8.19 | 404,200 |