8.38
-0.15(-1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 8.55 | 8.38 | 8.38 | 9 | 8.29 | 306,989 |
| July 29, 2025 | 8.93 | 8.53 | 8.53 | 8.96 | 8.52 | 185,210 |
| July 28, 2025 | 9.16 | 8.83 | 8.83 | 9.16 | 8.78 | 179,900 |
| July 25, 2025 | 9.21 | 9.03 | 9.03 | 9.26 | 8.87 | 190,704 |
| July 24, 2025 | 9.39 | 9.13 | 9.13 | 9.53 | 9.08 | 202,618 |
| July 23, 2025 | 9.3 | 9.42 | 9.42 | 9.72 | 9.3 | 314,500 |
| July 22, 2025 | 9.1 | 9.2 | 9.2 | 9.35 | 9.05 | 257,983 |
| July 21, 2025 | 9.29 | 9.13 | 9.13 | 9.43 | 9.11 | 177,644 |
| July 18, 2025 | 9.49 | 9.26 | 9.26 | 9.49 | 9.18 | 157,651 |
| July 17, 2025 | 9.26 | 9.39 | 9.39 | 9.44 | 9.13 | 228,000 |
| July 16, 2025 | 8.92 | 9.23 | 9.23 | 9.23 | 8.87 | 248,000 |
| July 15, 2025 | 9.05 | 8.84 | 8.84 | 9.07 | 8.81 | 160,413 |
| July 14, 2025 | 8.93 | 9.01 | 9.01 | 9.1 | 8.87 | 168,329 |
| July 11, 2025 | 8.91 | 8.81 | 8.81 | 8.98 | 8.57 | 185,384 |
| July 10, 2025 | 8.83 | 8.92 | 8.92 | 8.98 | 8.64 | 130,100 |
| July 09, 2025 | 8.99 | 8.81 | 8.81 | 9.16 | 8.51 | 171,337 |
| July 08, 2025 | 8.64 | 8.94 | 8.94 | 9 | 8.44 | 212,633 |
| July 07, 2025 | 8.92 | 8.59 | 8.59 | 8.99 | 8.42 | 348,549 |
| July 03, 2025 | 8.86 | 8.99 | 8.99 | 9.2 | 8.76 | 316,500 |
| July 02, 2025 | 8.66 | 8.82 | 8.82 | 8.84 | 8.58 | 314,634 |
| July 01, 2025 | 8.25 | 8.64 | 8.64 | 8.64 | 8.19 | 299,180 |
| June 30, 2025 | 8.27 | 8.3 | 8.3 | 8.47 | 8.18 | 220,620 |
| June 27, 2025 | 8.11 | 8.22 | 8.22 | 8.28 | 8.02 | 493,600 |
| June 26, 2025 | 8.1 | 8.11 | 8.11 | 8.19 | 7.98 | 218,000 |
| June 25, 2025 | 8.36 | 8.06 | 8.06 | 8.37 | 8.02 | 262,800 |
| June 24, 2025 | 8.34 | 8.35 | 8.35 | 8.53 | 8.23 | 318,546 |
| June 23, 2025 | 7.88 | 8.26 | 8.26 | 8.29 | 7.87 | 247,800 |
| June 20, 2025 | 8.08 | 7.9 | 7.9 | 8.09 | 7.82 | 216,909 |
| June 18, 2025 | 7.98 | 7.96 | 7.96 | 8.24 | 7.94 | 156,324 |
| June 17, 2025 | 7.96 | 7.99 | 7.99 | 8.24 | 7.96 | 360,846 |
| June 16, 2025 | 7.98 | 8.03 | 8.03 | 8.32 | 7.98 | 300,642 |
| June 13, 2025 | 7.84 | 7.93 | 7.93 | 8 | 7.75 | 224,700 |
| June 12, 2025 | 8.16 | 7.96 | 7.96 | 8.25 | 7.92 | 194,000 |
| June 11, 2025 | 8.17 | 8.2 | 8.2 | 8.36 | 8.07 | 240,300 |
| June 10, 2025 | 8.26 | 8.14 | 8.14 | 8.35 | 7.96 | 245,906 |
| June 09, 2025 | 7.98 | 8.21 | 8.21 | 8.25 | 7.81 | 288,100 |
| June 06, 2025 | 8.07 | 7.94 | 7.94 | 8.43 | 7.9 | 390,169 |
| June 05, 2025 | 8.33 | 7.96 | 7.96 | 8.33 | 7.91 | 408,400 |
| June 04, 2025 | 8.78 | 8.36 | 8.36 | 9.15 | 7.6 | 1.21M |
| June 03, 2025 | 8.52 | 8.3 | 8.3 | 8.69 | 8.2 | 665,200 |
| June 02, 2025 | 8.34 | 8.5 | 8.5 | 8.56 | 8.2 | 534,900 |
| May 30, 2025 | 8.31 | 8.31 | 8.31 | 8.44 | 8.15 | 366,949 |
| May 29, 2025 | 8.14 | 8.32 | 8.32 | 8.43 | 8.05 | 381,664 |
| May 28, 2025 | 7.71 | 8.1 | 8.1 | 8.13 | 7.61 | 392,734 |
| May 27, 2025 | 7.23 | 7.72 | 7.72 | 7.82 | 7.15 | 358,311 |
| May 23, 2025 | 6.94 | 7.12 | 7.12 | 7.16 | 6.92 | 122,815 |
| May 22, 2025 | 6.89 | 6.97 | 6.97 | 7.05 | 6.83 | 102,140 |
| May 21, 2025 | 7.07 | 6.92 | 6.92 | 7.13 | 6.54 | 112,542 |
| May 20, 2025 | 6.97 | 7.13 | 7.13 | 7.15 | 6.94 | 141,900 |
| May 19, 2025 | 6.75 | 6.93 | 6.93 | 6.94 | 6.53 | 135,446 |
| May 16, 2025 | 6.55 | 6.85 | 6.85 | 6.88 | 6.53 | 284,403 |
| May 15, 2025 | 6.55 | 6.52 | 6.52 | 6.67 | 6.5 | 137,037 |
| May 14, 2025 | 6.63 | 6.54 | 6.54 | 6.73 | 6.49 | 163,044 |
| May 13, 2025 | 6.68 | 6.64 | 6.64 | 6.87 | 6.61 | 157,300 |
| May 12, 2025 | 6.59 | 6.64 | 6.64 | 6.69 | 6.37 | 241,503 |
| May 09, 2025 | 6.72 | 6.46 | 6.46 | 6.78 | 6.45 | 154,195 |
| May 08, 2025 | 6.66 | 6.72 | 6.72 | 6.77 | 6.45 | 303,216 |
| May 07, 2025 | 6.55 | 6.6 | 6.6 | 6.76 | 6.44 | 195,223 |
| May 06, 2025 | 6.56 | 6.54 | 6.54 | 6.66 | 6.54 | 119,885 |
| May 05, 2025 | 6.6 | 6.63 | 6.63 | 6.74 | 6.53 | 109,036 |