8.08
+0.0926(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.77 | 7.99 | 7.99 | 8.14 | 7.71 | 1.93M |
| August 14, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.51 | 970,200 |
| August 13, 2025 | 7.66 | 7.75 | 7.75 | 7.8 | 7.55 | 1.62M |
| August 12, 2025 | 7.72 | 7.62 | 7.62 | 7.85 | 7.53 | 2.65M |
| August 11, 2025 | 7.96 | 7.67 | 7.67 | 8.21 | 7.6 | 2.76M |
| August 08, 2025 | 7.99 | 7.98 | 7.98 | 8.12 | 7.61 | 4.88M |
| August 07, 2025 | 7.91 | 7.99 | 7.99 | 8.57 | 7.68 | 6.31M |
| August 06, 2025 | 7.28 | 7.32 | 7.32 | 7.4 | 7.27 | 1.56M |
| August 05, 2025 | 7.29 | 7.26 | 7.26 | 7.33 | 7.09 | 1.33M |
| August 04, 2025 | 7.16 | 7.26 | 7.26 | 7.35 | 7.11 | 1.85M |
| August 01, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 6.9 | 2.07M |
| July 31, 2025 | 6.97 | 7.14 | 7.14 | 7.21 | 6.97 | 1.73M |
| July 30, 2025 | 6.92 | 7.02 | 7.02 | 7.07 | 6.65 | 1.62M |
| July 29, 2025 | 6.87 | 6.8 | 6.8 | 6.93 | 6.74 | 978,600 |
| July 28, 2025 | 6.79 | 6.8 | 6.8 | 6.84 | 6.64 | 923,700 |
| July 25, 2025 | 6.84 | 6.8 | 6.8 | 6.84 | 6.51 | 888,318 |
| July 24, 2025 | 6.89 | 6.84 | 6.84 | 6.9 | 6.63 | 1.07M |
| July 23, 2025 | 6.64 | 6.98 | 6.98 | 7.1 | 6.6 | 2.28M |
| July 22, 2025 | 6.59 | 6.64 | 6.64 | 6.73 | 6.59 | 1.09M |
| July 21, 2025 | 6.57 | 6.59 | 6.59 | 6.77 | 6.49 | 977,200 |
| July 18, 2025 | 6.68 | 6.53 | 6.53 | 6.73 | 6.45 | 1.68M |
| July 17, 2025 | 6.42 | 6.69 | 6.69 | 6.8 | 6.27 | 1.66M |
| July 16, 2025 | 6.39 | 6.43 | 6.43 | 6.59 | 6.26 | 2.17M |
| July 15, 2025 | 6.64 | 6.35 | 6.35 | 6.64 | 6.23 | 1.87M |
| July 14, 2025 | 6.36 | 6.45 | 6.45 | 6.47 | 6.27 | 889,623 |
| July 11, 2025 | 6.33 | 6.34 | 6.34 | 6.37 | 6.07 | 1.72M |
| July 10, 2025 | 6.28 | 6.41 | 6.41 | 6.46 | 6.23 | 1.05M |
| July 09, 2025 | 6.49 | 6.26 | 6.26 | 6.49 | 6.12 | 719,300 |
| July 08, 2025 | 6.58 | 6.43 | 6.43 | 6.6 | 5.92 | 1.68M |
| July 07, 2025 | 6.55 | 6.57 | 6.57 | 6.63 | 6.06 | 3.28M |
| July 03, 2025 | 6.5 | 6.6 | 6.6 | 6.65 | 6.43 | 1.03M |
| July 02, 2025 | 6.42 | 6.5 | 6.5 | 6.53 | 6.3 | 1.94M |
| July 01, 2025 | 6.21 | 6.43 | 6.43 | 6.53 | 6.21 | 956,431 |
| June 30, 2025 | 6.15 | 6.22 | 6.22 | 6.36 | 6.09 | 1.35M |
| June 27, 2025 | 6.03 | 6.11 | 6.11 | 6.13 | 5.81 | 1.43M |
| June 26, 2025 | 5.86 | 6.01 | 6.01 | 6.03 | 5.8 | 990,000 |
| June 25, 2025 | 5.95 | 5.83 | 5.83 | 6.09 | 5.78 | 578,200 |
| June 24, 2025 | 5.94 | 5.99 | 5.99 | 6.03 | 5.86 | 1.19M |
| June 23, 2025 | 5.74 | 5.86 | 5.86 | 5.87 | 5.67 | 511,624 |
| June 20, 2025 | 5.74 | 5.74 | 5.74 | 5.87 | 5.69 | 2.56M |
| June 18, 2025 | 5.56 | 5.68 | 5.68 | 5.7 | 5.5 | 818,000 |
| June 17, 2025 | 5.68 | 5.54 | 5.54 | 5.68 | 5.49 | 524,700 |
| June 16, 2025 | 5.36 | 5.68 | 5.68 | 5.71 | 5.33 | 1.77M |
| June 13, 2025 | 5.46 | 5.36 | 5.36 | 5.56 | 5.35 | 1.44M |
| June 12, 2025 | 5.31 | 5.56 | 5.56 | 5.59 | 5.26 | 941,000 |
| June 11, 2025 | 5.41 | 5.31 | 5.31 | 5.46 | 5.29 | 676,623 |
| June 10, 2025 | 5.27 | 5.39 | 5.39 | 5.4 | 5.23 | 781,607 |
| June 09, 2025 | 5.13 | 5.24 | 5.24 | 5.33 | 5.13 | 961,724 |
| June 06, 2025 | 5.16 | 5.12 | 5.12 | 5.22 | 5.04 | 1.18M |
| June 05, 2025 | 5.21 | 5.15 | 5.15 | 5.23 | 5.12 | 699,002 |
| June 04, 2025 | 5.18 | 5.21 | 5.21 | 5.24 | 5.1 | 656,500 |
| June 03, 2025 | 5.01 | 5.14 | 5.14 | 5.15 | 4.99 | 812,317 |
| June 02, 2025 | 4.99 | 5.02 | 5.02 | 5.06 | 4.89 | 713,328 |
| May 30, 2025 | 5.06 | 5 | 5 | 5.06 | 4.93 | 835,735 |
| May 29, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 4.93 | 460,326 |
| May 28, 2025 | 5.1 | 5.02 | 5.02 | 5.12 | 4.99 | 449,316 |
| May 27, 2025 | 5.18 | 5.15 | 5.15 | 5.3 | 5.12 | 604,700 |
| May 23, 2025 | 4.99 | 5.12 | 5.12 | 5.14 | 4.99 | 543,523 |
| May 22, 2025 | 4.98 | 5.09 | 5.09 | 5.15 | 4.97 | 786,437 |
| May 21, 2025 | 5.23 | 5.03 | 5.03 | 5.25 | 5 | 874,231 |