8.06
+0.52(+6.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.18 | 7.54 | 7.54 | 8.38 | 7.48 | 72,723 |
| August 14, 2025 | 8.05 | 8.18 | 8.18 | 8.42 | 7.9 | 23,014 |
| August 13, 2025 | 7.78 | 8.27 | 8.27 | 8.27 | 7.78 | 27,707 |
| August 12, 2025 | 7.7 | 7.78 | 7.78 | 8.09 | 7.41 | 32,151 |
| August 11, 2025 | 8.41 | 7.69 | 7.69 | 8.58 | 7.62 | 84,773 |
| August 08, 2025 | 9.19 | 8.58 | 8.58 | 9.19 | 8.3 | 100,856 |
| August 07, 2025 | 8.71 | 8.63 | 8.63 | 9.31 | 8.33 | 16,800 |
| August 06, 2025 | 8.99 | 8.66 | 8.66 | 8.99 | 8.55 | 17,515 |
| August 05, 2025 | 9.02 | 8.72 | 8.72 | 9.18 | 8.7 | 22,700 |
| August 04, 2025 | 8.64 | 8.9 | 8.9 | 8.97 | 8.64 | 10,615 |
| August 01, 2025 | 8.58 | 8.6 | 8.6 | 8.89 | 8.4 | 57,700 |
| July 31, 2025 | 8.79 | 8.62 | 8.62 | 8.89 | 8.37 | 25,333 |
| July 30, 2025 | 8.88 | 9.05 | 9.05 | 9.31 | 8.81 | 28,900 |
| July 29, 2025 | 9.35 | 8.9 | 8.9 | 9.35 | 8.85 | 28,605 |
| July 28, 2025 | 9.3 | 9.55 | 9.55 | 9.63 | 9.2 | 20,106 |
| July 25, 2025 | 9.61 | 9.13 | 9.13 | 9.61 | 9.13 | 18,111 |
| July 24, 2025 | 9.68 | 9.76 | 9.76 | 9.82 | 9.37 | 32,006 |
| July 23, 2025 | 9.49 | 9.6 | 9.6 | 9.64 | 9.35 | 9,733 |
| July 22, 2025 | 9.56 | 9.49 | 9.49 | 9.56 | 9.13 | 15,308 |
| July 21, 2025 | 10.15 | 9.39 | 9.39 | 10.35 | 9.38 | 93,501 |
| July 18, 2025 | 9.93 | 10.11 | 10.11 | 10.19 | 9.56 | 137,700 |
| July 17, 2025 | 9.93 | 9.51 | 9.51 | 10.2 | 9.51 | 88,618 |
| July 16, 2025 | 9.5 | 9.97 | 9.97 | 10.05 | 9.5 | 63,900 |
| July 15, 2025 | 10.05 | 9.38 | 9.38 | 10.27 | 9.24 | 37,335 |
| July 14, 2025 | 10.2 | 9.9 | 9.9 | 10.41 | 9.5 | 112,221 |
| July 11, 2025 | 9.72 | 9.57 | 9.57 | 10.15 | 9.49 | 92,738 |
| July 10, 2025 | 9.8 | 9.6 | 9.6 | 9.88 | 9.32 | 42,974 |
| July 09, 2025 | 9.55 | 9.8 | 9.8 | 9.8 | 9.21 | 33,200 |
| July 08, 2025 | 9.01 | 9.57 | 9.57 | 9.59 | 8.95 | 51,245 |
| July 07, 2025 | 8.81 | 8.87 | 8.87 | 9.01 | 8.7 | 50,800 |
| July 03, 2025 | 8.17 | 8.71 | 8.71 | 8.98 | 8.17 | 57,932 |
| July 02, 2025 | 7.82 | 8.17 | 8.17 | 8.29 | 7.8 | 42,200 |
| July 01, 2025 | 7.55 | 7.77 | 7.77 | 7.78 | 7.38 | 76,400 |
| June 30, 2025 | 7.64 | 7.78 | 7.78 | 7.78 | 7.21 | 78,400 |
| June 27, 2025 | 8.08 | 7.64 | 7.64 | 8.08 | 7.51 | 22,918 |
| June 26, 2025 | 8.15 | 7.88 | 7.88 | 8.26 | 7.67 | 75,803 |
| June 25, 2025 | 8.2 | 7.9 | 7.9 | 8.55 | 7.9 | 65,000 |
| June 24, 2025 | 7.99 | 8.27 | 8.27 | 8.55 | 7.89 | 79,627 |
| June 23, 2025 | 8.18 | 7.98 | 7.98 | 8.24 | 7.68 | 87,504 |
| June 20, 2025 | 8.08 | 8.11 | 8.11 | 8.2 | 7.73 | 62,211 |
| June 18, 2025 | 7.6 | 7.91 | 7.91 | 8.25 | 7.5 | 123,628 |
| June 17, 2025 | 7.88 | 7.48 | 7.48 | 8.13 | 7.41 | 48,417 |
| June 16, 2025 | 8.35 | 7.99 | 7.99 | 8.67 | 7.51 | 95,873 |
| June 13, 2025 | 9.1 | 8.34 | 8.34 | 9.12 | 8.2 | 69,136 |
| June 12, 2025 | 9.87 | 9.08 | 9.08 | 9.87 | 8.21 | 142,312 |
| June 11, 2025 | 9.97 | 9.99 | 9.99 | 10 | 9.55 | 142,245 |
| June 10, 2025 | 9.98 | 9.65 | 9.65 | 10.38 | 9.62 | 144,921 |
| June 09, 2025 | 9.98 | 9.87 | 9.87 | 10.1 | 9.5 | 116,923 |
| June 06, 2025 | 9.49 | 9.86 | 9.86 | 10.18 | 9.4 | 113,834 |
| June 05, 2025 | 9.66 | 9.35 | 9.35 | 9.67 | 9.2 | 86,000 |
| June 04, 2025 | 9.35 | 9.62 | 9.62 | 9.84 | 9.3 | 105,120 |
| June 03, 2025 | 9.23 | 9.35 | 9.35 | 9.64 | 9.14 | 86,400 |
| June 02, 2025 | 9.63 | 9.13 | 9.13 | 9.63 | 9.1 | 81,505 |
| May 30, 2025 | 10.13 | 9.36 | 9.36 | 10.3 | 9.03 | 102,800 |
| May 29, 2025 | 11.12 | 10.08 | 10.08 | 11.12 | 10.02 | 121,003 |
| May 28, 2025 | 11.01 | 11.01 | 11.01 | 11.4 | 10.8 | 124,219 |
| May 27, 2025 | 11.34 | 11.51 | 11.51 | 11.95 | 11.34 | 119,000 |
| May 23, 2025 | 11.49 | 11.34 | 11.34 | 11.72 | 11.21 | 53,997 |
| May 22, 2025 | 11.55 | 11.65 | 11.65 | 11.92 | 11.37 | 43,955 |
| May 21, 2025 | 11.47 | 11.55 | 11.55 | 12.18 | 11.47 | 26,316 |