8.06
-0.015(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.08 | 8.07 | 8.07 | 8.08 | 8.05 | 21,735 |
| August 14, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.07 | 34,609 |
| August 13, 2025 | 8.08 | 8.08 | 8.08 | 8.09 | 8.05 | 95,318 |
| August 12, 2025 | 8.09 | 8.1 | 8.1 | 8.1 | 8.07 | 58,760 |
| August 11, 2025 | 8.06 | 8.09 | 8.09 | 8.09 | 8.06 | 105,600 |
| August 08, 2025 | 8.09 | 8.05 | 8.05 | 8.09 | 8.04 | 56,643 |
| August 07, 2025 | 8.1 | 8.11 | 8.11 | 8.12 | 8.1 | 25,300 |
| August 06, 2025 | 8.14 | 8.09 | 8.09 | 8.14 | 8.08 | 97,600 |
| August 05, 2025 | 8.12 | 8.15 | 8.15 | 8.16 | 8.12 | 162,800 |
| August 04, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 8.14 | 497,400 |
| August 01, 2025 | 8.15 | 8.14 | 8.14 | 8.15 | 8.12 | 83,103 |
| July 31, 2025 | 8.1 | 8.11 | 8.11 | 8.11 | 8.1 | 188,405 |
| July 30, 2025 | 8.09 | 8.08 | 8.08 | 8.12 | 8.07 | 172,700 |
| July 29, 2025 | 8.11 | 8.1 | 8.1 | 8.11 | 8.09 | 80,000 |
| July 28, 2025 | 8.06 | 8.09 | 8.09 | 8.11 | 8.06 | 30,104 |
| July 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | 42,235 |
| July 24, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 8.04 | 33,100 |
| July 23, 2025 | 8.13 | 8.1 | 8.1 | 8.14 | 8.1 | 155,901 |
| July 22, 2025 | 8.13 | 8.13 | 8.13 | 8.15 | 8.13 | 122,500 |
| July 21, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.13 | 89,200 |
| July 18, 2025 | 8.16 | 8.15 | 8.15 | 8.17 | 8.13 | 119,716 |
| July 17, 2025 | 8.2 | 8.15 | 8.12 | 8.21 | 8.14 | 48,600 |
| July 16, 2025 | 8.25 | 8.21 | 8.18 | 8.25 | 8.21 | 92,500 |
| July 15, 2025 | 8.29 | 8.24 | 8.21 | 8.29 | 8.24 | 191,544 |
| July 14, 2025 | 8.28 | 8.27 | 8.24 | 8.29 | 8.25 | 121,700 |
| July 11, 2025 | 8.28 | 8.26 | 8.26 | 8.29 | 8.26 | 42,523 |
| July 10, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.29 | 37,400 |
| July 09, 2025 | 8.33 | 8.32 | 8.32 | 8.36 | 8.31 | 41,623 |
| July 08, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.29 | 28,924 |
| July 07, 2025 | 8.32 | 8.31 | 8.31 | 8.36 | 8.31 | 149,800 |
| July 03, 2025 | 8.32 | 8.34 | 8.34 | 8.37 | 8.32 | 26,400 |
| July 02, 2025 | 8.33 | 8.35 | 8.35 | 8.36 | 8.31 | 91,627 |
| July 01, 2025 | 8.27 | 8.31 | 8.31 | 8.33 | 8.27 | 58,038 |
| June 30, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.28 | 114,133 |
| June 27, 2025 | 8.32 | 8.3 | 8.3 | 8.32 | 8.28 | 119,500 |
| June 26, 2025 | 8.3 | 8.31 | 8.31 | 8.31 | 8.28 | 99,830 |
| June 25, 2025 | 8.27 | 8.28 | 8.28 | 8.32 | 8.24 | 77,400 |
| June 24, 2025 | 8.27 | 8.3 | 8.3 | 8.3 | 8.27 | 58,516 |
| June 23, 2025 | 8.24 | 8.26 | 8.26 | 8.29 | 8.23 | 89,507 |
| June 20, 2025 | 8.29 | 8.25 | 8.25 | 8.3 | 8.22 | 524,800 |
| June 18, 2025 | 8.27 | 8.25 | 8.25 | 8.33 | 8.25 | 68,118 |
| June 17, 2025 | 8.32 | 8.31 | 8.28 | 8.34 | 8.31 | 23,446 |
| June 16, 2025 | 8.31 | 8.32 | 8.29 | 8.34 | 8.27 | 36,700 |
| June 13, 2025 | 8.25 | 8.29 | 8.29 | 8.3 | 8.25 | 29,505 |
| June 12, 2025 | 8.33 | 8.3 | 8.3 | 8.34 | 8.3 | 79,740 |
| June 11, 2025 | 8.29 | 8.31 | 8.31 | 8.32 | 8.27 | 48,248 |
| June 10, 2025 | 8.29 | 8.26 | 8.26 | 8.31 | 8.26 | 58,133 |
| June 09, 2025 | 8.3 | 8.29 | 8.29 | 8.33 | 8.23 | 39,333 |
| June 06, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.27 | 32,800 |
| June 05, 2025 | 8.32 | 8.31 | 8.31 | 8.33 | 8.28 | 30,824 |
| June 04, 2025 | 8.3 | 8.31 | 8.31 | 8.33 | 8.28 | 36,900 |
| June 03, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.26 | 31,300 |
| June 02, 2025 | 8.28 | 8.26 | 8.26 | 8.28 | 8.23 | 216,508 |
| May 30, 2025 | 8.32 | 8.29 | 8.29 | 8.33 | 8.26 | 59,800 |
| May 29, 2025 | 8.27 | 8.3 | 8.3 | 8.3 | 8.25 | 75,700 |
| May 28, 2025 | 8.26 | 8.23 | 8.23 | 8.28 | 8.22 | 191,100 |
| May 27, 2025 | 8.26 | 8.25 | 8.25 | 8.28 | 8.2 | 123,300 |
| May 23, 2025 | 8.14 | 8.21 | 8.21 | 8.27 | 8.14 | 44,961 |
| May 22, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.17 | 243,536 |
| May 21, 2025 | 8.36 | 8.18 | 8.18 | 8.36 | 8.17 | 62,963 |