8.51
+0.004(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.54 | 8.51 | 8.51 | 8.56 | 8.48 | 36,930 |
| August 14, 2025 | 8.58 | 8.57 | 8.54 | 8.61 | 8.55 | 65,700 |
| August 13, 2025 | 8.62 | 8.62 | 8.59 | 8.63 | 8.58 | 40,500 |
| August 12, 2025 | 8.61 | 8.63 | 8.6 | 8.63 | 8.6 | 54,906 |
| August 11, 2025 | 8.63 | 8.62 | 8.59 | 8.63 | 8.6 | 48,200 |
| August 08, 2025 | 8.62 | 8.61 | 8.61 | 8.64 | 8.58 | 40,903 |
| August 07, 2025 | 8.57 | 8.62 | 8.62 | 8.64 | 8.52 | 36,400 |
| August 06, 2025 | 8.62 | 8.59 | 8.59 | 8.62 | 8.56 | 30,400 |
| August 05, 2025 | 8.54 | 8.63 | 8.63 | 8.64 | 8.5 | 92,840 |
| August 04, 2025 | 8.53 | 8.53 | 8.53 | 8.54 | 8.49 | 48,120 |
| August 01, 2025 | 8.47 | 8.51 | 8.51 | 8.52 | 8.45 | 94,200 |
| July 31, 2025 | 8.47 | 8.45 | 8.45 | 8.47 | 8.42 | 82,021 |
| July 30, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | 47,400 |
| July 29, 2025 | 8.5 | 8.47 | 8.47 | 8.54 | 8.45 | 72,500 |
| July 28, 2025 | 8.48 | 8.49 | 8.49 | 8.56 | 8.45 | 73,100 |
| July 25, 2025 | 8.44 | 8.44 | 8.44 | 8.49 | 8.41 | 54,047 |
| July 24, 2025 | 8.41 | 8.41 | 8.41 | 8.45 | 8.4 | 50,400 |
| July 23, 2025 | 8.47 | 8.42 | 8.42 | 8.47 | 8.4 | 52,009 |
| July 22, 2025 | 8.55 | 8.46 | 8.46 | 8.55 | 8.41 | 101,700 |
| July 21, 2025 | 8.57 | 8.49 | 8.49 | 8.59 | 8.45 | 82,911 |
| July 18, 2025 | 8.55 | 8.54 | 8.54 | 8.56 | 8.47 | 50,907 |
| July 17, 2025 | 8.56 | 8.49 | 8.49 | 8.56 | 8.49 | 52,100 |
| July 16, 2025 | 8.65 | 8.59 | 8.59 | 8.65 | 8.58 | 44,400 |
| July 15, 2025 | 8.67 | 8.64 | 8.64 | 8.67 | 8.61 | 132,600 |
| July 14, 2025 | 8.59 | 8.68 | 8.65 | 8.68 | 8.59 | 139,200 |
| July 11, 2025 | 8.56 | 8.6 | 8.6 | 8.62 | 8.52 | 109,100 |
| July 10, 2025 | 8.59 | 8.6 | 8.6 | 8.62 | 8.51 | 80,337 |
| July 09, 2025 | 8.59 | 8.57 | 8.57 | 8.6 | 8.55 | 35,643 |
| July 08, 2025 | 8.59 | 8.56 | 8.56 | 8.65 | 8.52 | 120,034 |
| July 07, 2025 | 8.67 | 8.59 | 8.59 | 8.67 | 8.55 | 87,618 |
| July 03, 2025 | 8.63 | 8.67 | 8.67 | 8.69 | 8.63 | 69,700 |
| July 02, 2025 | 8.63 | 8.62 | 8.62 | 8.66 | 8.61 | 49,100 |
| July 01, 2025 | 8.67 | 8.64 | 8.64 | 8.69 | 8.57 | 86,200 |
| June 30, 2025 | 8.56 | 8.68 | 8.68 | 8.69 | 8.56 | 93,600 |
| June 27, 2025 | 8.5 | 8.54 | 8.54 | 8.54 | 8.48 | 78,600 |
| June 26, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.43 | 45,700 |
| June 25, 2025 | 8.47 | 8.49 | 8.49 | 8.5 | 8.44 | 104,100 |
| June 24, 2025 | 8.46 | 8.45 | 8.45 | 8.47 | 8.42 | 43,900 |
| June 23, 2025 | 8.48 | 8.43 | 8.43 | 8.48 | 8.41 | 77,200 |
| June 20, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.45 | 52,100 |
| June 18, 2025 | 8.44 | 8.45 | 8.45 | 8.48 | 8.41 | 53,300 |
| June 17, 2025 | 8.47 | 8.45 | 8.45 | 8.47 | 8.43 | 19,500 |
| June 16, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.42 | 65,400 |
| June 13, 2025 | 8.48 | 8.42 | 8.42 | 8.48 | 8.39 | 72,418 |
| June 12, 2025 | 8.54 | 8.51 | 8.48 | 8.56 | 8.47 | 96,500 |
| June 11, 2025 | 8.5 | 8.47 | 8.44 | 8.51 | 8.4 | 122,302 |
| June 10, 2025 | 8.51 | 8.44 | 8.44 | 8.54 | 8.42 | 99,600 |
| June 09, 2025 | 8.53 | 8.47 | 8.47 | 8.59 | 8.43 | 69,800 |
| June 06, 2025 | 8.48 | 8.47 | 8.47 | 8.56 | 8.46 | 81,630 |
| June 05, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.43 | 68,838 |
| June 04, 2025 | 8.45 | 8.44 | 8.44 | 8.45 | 8.36 | 69,153 |
| June 03, 2025 | 8.45 | 8.42 | 8.42 | 8.48 | 8.39 | 54,300 |
| June 02, 2025 | 8.46 | 8.46 | 8.46 | 8.47 | 8.4 | 74,200 |
| May 30, 2025 | 8.42 | 8.43 | 8.43 | 8.44 | 8.38 | 69,300 |
| May 29, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.37 | 60,134 |
| May 28, 2025 | 8.42 | 8.4 | 8.4 | 8.46 | 8.35 | 81,019 |
| May 27, 2025 | 8.43 | 8.42 | 8.42 | 8.43 | 8.36 | 66,800 |
| May 23, 2025 | 8.39 | 8.35 | 8.35 | 8.44 | 8.34 | 50,523 |
| May 22, 2025 | 8.41 | 8.4 | 8.4 | 8.42 | 8.36 | 68,400 |
| May 21, 2025 | 8.51 | 8.41 | 8.41 | 8.52 | 8.33 | 98,400 |