8.56
+0.235(+2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.01 | 8.32 | 8.32 | 8.45 | 7.51 | 135,000 |
| August 14, 2025 | 7.87 | 8.07 | 8.07 | 8.14 | 7.38 | 72,200 |
| August 13, 2025 | 7.4 | 7.87 | 7.87 | 7.98 | 7.4 | 71,100 |
| August 12, 2025 | 7.2 | 7.44 | 7.44 | 7.81 | 7.2 | 49,190 |
| August 11, 2025 | 7.32 | 7.2 | 7.2 | 7.69 | 7.13 | 47,710 |
| August 08, 2025 | 7.12 | 7.38 | 7.38 | 7.71 | 7.05 | 108,500 |
| August 07, 2025 | 7.46 | 7.16 | 7.16 | 7.68 | 7 | 110,200 |
| August 06, 2025 | 7.7 | 7.32 | 7.32 | 7.92 | 7.25 | 84,315 |
| August 05, 2025 | 7.3 | 7.7 | 7.7 | 7.95 | 7 | 170,023 |
| August 04, 2025 | 7.49 | 7.45 | 7.45 | 7.65 | 6.96 | 85,166 |
| August 01, 2025 | 6.58 | 7.5 | 7.5 | 7.63 | 6.5 | 138,480 |
| July 31, 2025 | 7.15 | 6.77 | 6.77 | 7.5 | 6.47 | 188,802 |
| July 30, 2025 | 8.3 | 7.14 | 7.14 | 8.3 | 7.05 | 325,804 |
| July 29, 2025 | 7.93 | 8.4 | 8.4 | 8.48 | 7.74 | 155,201 |
| July 28, 2025 | 8.25 | 7.93 | 7.93 | 8.49 | 7.55 | 208,576 |
| July 25, 2025 | 7 | 8.09 | 8.09 | 8.41 | 6.7 | 434,048 |
| July 24, 2025 | 5.75 | 7 | 7 | 7.1 | 5.67 | 637,900 |
| July 23, 2025 | 5.42 | 5.65 | 5.65 | 5.96 | 5.35 | 485,349 |
| July 22, 2025 | 5.73 | 5.5 | 5.5 | 6.01 | 5.4 | 93,700 |
| July 21, 2025 | 5.79 | 5.7 | 5.7 | 5.93 | 5.64 | 73,600 |
| July 18, 2025 | 5.88 | 5.74 | 5.74 | 6.2 | 5.61 | 43,124 |
| July 17, 2025 | 6.07 | 5.97 | 5.97 | 6.19 | 5.82 | 63,300 |
| July 16, 2025 | 5.55 | 5.96 | 5.96 | 6.3 | 5.55 | 124,032 |
| July 15, 2025 | 5.8 | 5.48 | 5.48 | 5.85 | 5.39 | 80,300 |
| July 14, 2025 | 6.11 | 5.7 | 5.7 | 6.11 | 5.56 | 95,020 |
| July 11, 2025 | 6.89 | 5.85 | 5.85 | 6.89 | 5.85 | 154,100 |
| July 10, 2025 | 6.75 | 6.9 | 6.9 | 7 | 5.98 | 142,975 |
| July 09, 2025 | 5.15 | 6.3 | 6.3 | 6.34 | 5.15 | 900,006 |
| July 08, 2025 | 5.36 | 5.16 | 5.16 | 5.58 | 5.15 | 37,024 |
| July 07, 2025 | 5.16 | 5.28 | 5.28 | 5.75 | 5.15 | 85,140 |
| July 03, 2025 | 5.05 | 5.1 | 5.1 | 5.38 | 5.05 | 54,938 |
| July 02, 2025 | 4.84 | 5.05 | 5.05 | 5.18 | 4.76 | 52,728 |
| July 01, 2025 | 4.7 | 4.84 | 4.84 | 5.18 | 4.51 | 217,316 |
| June 30, 2025 | 4.74 | 4.76 | 4.76 | 4.99 | 4.5 | 39,128 |
| June 27, 2025 | 5.41 | 4.62 | 4.62 | 5.9 | 4.36 | 160,700 |
| June 26, 2025 | 4.72 | 5.26 | 5.26 | 5.39 | 4.61 | 138,139 |
| June 25, 2025 | 4 | 4.7 | 4.7 | 4.99 | 4 | 208,066 |
| June 24, 2025 | 3.95 | 4 | 4 | 4.12 | 3.95 | 79,217 |
| June 23, 2025 | 4.01 | 4.02 | 4.02 | 4.15 | 3.82 | 57,200 |
| June 20, 2025 | 4.18 | 4.04 | 4.04 | 4.25 | 4.01 | 23,300 |
| June 18, 2025 | 4.37 | 4.24 | 4.24 | 4.38 | 4.2 | 16,535 |
| June 17, 2025 | 4.2 | 4.18 | 4.18 | 4.41 | 4.18 | 25,400 |
| June 16, 2025 | 4.3 | 4.34 | 4.34 | 4.4 | 4.1 | 20,507 |
| June 13, 2025 | 4.33 | 4.3 | 4.3 | 4.54 | 4.25 | 18,100 |
| June 12, 2025 | 4.59 | 4.45 | 4.45 | 4.72 | 4.4 | 33,500 |
| June 11, 2025 | 4.82 | 4.38 | 4.38 | 4.92 | 4.2 | 62,900 |
| June 10, 2025 | 4.1 | 4.74 | 4.74 | 4.77 | 4.01 | 110,900 |
| June 09, 2025 | 4.14 | 4.11 | 4.11 | 4.19 | 3.98 | 30,615 |
| June 06, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 3.76 | 39,505 |
| June 05, 2025 | 4.05 | 4.17 | 4.17 | 4.2 | 3.92 | 37,491 |
| June 04, 2025 | 4.25 | 4.12 | 4.12 | 4.4 | 3.81 | 64,102 |
| June 03, 2025 | 3.65 | 4.09 | 4.09 | 4.35 | 3.6 | 123,600 |
| June 02, 2025 | 3.7 | 3.52 | 3.52 | 3.86 | 3.5 | 33,600 |
| May 30, 2025 | 3.82 | 3.72 | 3.72 | 3.88 | 3.61 | 21,200 |
| May 29, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.77 | 28,728 |
| May 28, 2025 | 3.96 | 3.8 | 3.8 | 4.16 | 3.67 | 32,140 |
| May 27, 2025 | 4.07 | 4.06 | 4.06 | 4.12 | 3.92 | 14,700 |
| May 23, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 3.85 | 12,501 |
| May 22, 2025 | 3.91 | 4.09 | 4.09 | 4.13 | 3.77 | 20,316 |
| May 21, 2025 | 4.06 | 3.77 | 3.77 | 4.2 | 3.7 | 51,310 |