8.55
-0.55(-6.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.3 | 8.55 | 8.48 | 9.1 | 8.2 | 8,754 |
| August 15, 2025 | 9.47 | 9.1 | 9.1 | 9.66 | 9.1 | 11,709 |
| August 14, 2025 | 9.69 | 9.9 | 9.9 | 10.85 | 9.2 | 22,636 |
| August 13, 2025 | 8.5 | 9.99 | 9.99 | 9.99 | 8.5 | 40,300 |
| August 12, 2025 | 8.24 | 8.71 | 8.71 | 8.71 | 8.12 | 2,251 |
| August 11, 2025 | 8.58 | 8 | 8 | 8.79 | 8 | 1,200 |
| August 08, 2025 | 7.66 | 8.37 | 8.37 | 9.04 | 7.66 | 81,600 |
| August 07, 2025 | 8.2 | 7.58 | 7.58 | 8.2 | 7.58 | 1,400 |
| August 06, 2025 | 7.96 | 8.2 | 8.2 | 9.75 | 7.89 | 3,507 |
| August 05, 2025 | 8.31 | 7.99 | 7.99 | 8.48 | 7.8 | 2,822 |
| August 04, 2025 | 7.55 | 8.44 | 8.44 | 8.65 | 7.55 | 4,500 |
| August 01, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 7.55 | 8,414 |
| July 31, 2025 | 9.19 | 8.2 | 8.2 | 9.19 | 8.14 | 5,403 |
| July 30, 2025 | 10.2 | 9.23 | 9.23 | 10.25 | 8.1 | 38,600 |
| July 29, 2025 | 8.21 | 9.44 | 9.44 | 9.44 | 7.77 | 154,723 |
| July 28, 2025 | 7.85 | 8.2 | 8.2 | 8.25 | 7.78 | 3,534 |
| July 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 40 |
| July 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 942 |
| July 23, 2025 | 8.3 | 8.33 | 8.33 | 8.33 | 8.24 | 2,600 |
| July 22, 2025 | 8.44 | 8.33 | 8.33 | 8.44 | 8.33 | 5,300 |
| July 21, 2025 | 7.5 | 8.08 | 8.08 | 8.51 | 7.5 | 7,522 |
| July 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 42 |
| July 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 32,524 |
| July 16, 2025 | 7.86 | 8.01 | 8.01 | 8.5 | 7.86 | 7,700 |
| July 15, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,877 |
| July 14, 2025 | 8.49 | 8.31 | 8.31 | 8.49 | 8.1 | 2,000 |
| July 11, 2025 | 8.66 | 8.5 | 8.5 | 8.8 | 8.5 | 3,424 |
| July 10, 2025 | 8.81 | 8.7 | 8.7 | 9.03 | 8.4 | 4,221 |
| July 09, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 9.1 | 700 |
| July 08, 2025 | 9.19 | 8.41 | 8.41 | 9.19 | 8.41 | 2,700 |
| July 07, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 1 |
| July 03, 2025 | 9.4 | 9.2 | 9.2 | 9.9 | 9.07 | 31,100 |
| July 02, 2025 | 9.18 | 9.25 | 9.25 | 9.89 | 8.81 | 32,459 |
| July 01, 2025 | 9.69 | 9.18 | 9.18 | 9.7 | 9 | 30,049 |
| June 30, 2025 | 9.15 | 9.35 | 9.35 | 10.23 | 8.98 | 97,119 |
| June 27, 2025 | 9.5 | 9 | 9 | 10.16 | 8.91 | 55,700 |
| June 26, 2025 | 9.4 | 9.45 | 9.45 | 10.24 | 8.88 | 102,447 |
| June 25, 2025 | 9.19 | 9.8 | 9.8 | 9.8 | 8.92 | 6,404 |
| June 24, 2025 | 9.26 | 9.2 | 9.2 | 9.26 | 9.2 | 1,300 |
| June 23, 2025 | 9.4 | 9.19 | 9.19 | 9.8 | 9.19 | 3,137 |
| June 20, 2025 | 8.79 | 9.8 | 9.8 | 9.8 | 8.69 | 7,663 |
| June 18, 2025 | 9.06 | 8.8 | 8.8 | 9.06 | 8.8 | 900 |
| June 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 456 |
| June 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 900 |
| June 13, 2025 | 9.56 | 9.4 | 9.4 | 9.56 | 9.4 | 1,823 |
| June 12, 2025 | 9.15 | 9.56 | 9.56 | 10.07 | 9.15 | 2,324 |
| June 11, 2025 | 10.19 | 10.46 | 10.46 | 10.46 | 9.51 | 2,500 |
| June 10, 2025 | 11.36 | 10.58 | 10.58 | 11.36 | 10.05 | 5,500 |
| June 09, 2025 | 10.03 | 10.92 | 10.92 | 10.92 | 10.02 | 3,600 |
| June 06, 2025 | 10.55 | 10.67 | 10.67 | 10.87 | 10 | 7,449 |
| June 05, 2025 | 10.79 | 10.06 | 10.06 | 11.07 | 9.51 | 10,400 |
| June 04, 2025 | 9.98 | 10.36 | 10.36 | 10.36 | 9.51 | 1,240 |
| June 03, 2025 | 10 | 10.6 | 10.6 | 10.7 | 9.95 | 3,500 |
| June 02, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 613 |
| May 30, 2025 | 9.47 | 9.99 | 9.99 | 9.99 | 9.47 | 2,100 |
| May 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 600 |
| May 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3,400 |
| May 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 238 |
| May 23, 2025 | 9.24 | 9.5 | 9.5 | 10.2 | 9.01 | 4,526 |
| May 22, 2025 | 9.45 | 10.2 | 10.2 | 10.82 | 9.45 | 1,500 |