8.42
-0.14(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9 | 8.56 | 8.56 | 9.22 | 8.51 | 285,500 |
| August 14, 2025 | 9.32 | 9.03 | 9.03 | 9.32 | 8.72 | 180,079 |
| August 13, 2025 | 8.95 | 9.32 | 9.32 | 9.68 | 7.56 | 416,737 |
| August 12, 2025 | 8.91 | 9.13 | 9.13 | 9.29 | 8.8 | 244,823 |
| August 11, 2025 | 8.98 | 8.89 | 8.89 | 9.21 | 8.87 | 116,795 |
| August 08, 2025 | 8.99 | 8.98 | 8.97 | 9.09 | 8.68 | 136,657 |
| August 07, 2025 | 8.96 | 8.92 | 8.92 | 9.12 | 8.82 | 152,021 |
| August 06, 2025 | 8.7 | 8.89 | 8.89 | 8.92 | 8.64 | 239,300 |
| August 05, 2025 | 9.01 | 8.7 | 8.7 | 9.01 | 8.47 | 162,500 |
| August 04, 2025 | 9.03 | 8.93 | 8.93 | 9.13 | 8.87 | 130,004 |
| August 01, 2025 | 8.45 | 8.99 | 8.99 | 9.06 | 8.25 | 247,015 |
| July 31, 2025 | 8.74 | 8.51 | 8.51 | 8.78 | 8.49 | 110,800 |
| July 30, 2025 | 8.82 | 8.76 | 8.76 | 9.09 | 8.65 | 156,439 |
| July 29, 2025 | 8.75 | 8.78 | 8.78 | 8.88 | 8.59 | 179,275 |
| July 28, 2025 | 9 | 8.74 | 8.74 | 9 | 8.7 | 109,300 |
| July 25, 2025 | 9.02 | 8.98 | 8.98 | 9.13 | 8.79 | 374,500 |
| July 24, 2025 | 9.45 | 9.07 | 9.07 | 9.45 | 9.06 | 177,803 |
| July 23, 2025 | 9.35 | 9.5 | 9.5 | 9.61 | 9.26 | 203,017 |
| July 22, 2025 | 9.4 | 9.35 | 9.35 | 9.46 | 9.15 | 229,942 |
| July 21, 2025 | 9.15 | 9.36 | 9.36 | 9.4 | 9 | 263,500 |
| July 18, 2025 | 9.21 | 9.06 | 9.06 | 9.36 | 9.01 | 132,243 |
| July 17, 2025 | 9.08 | 9.08 | 9.08 | 9.4 | 9.04 | 191,406 |
| July 16, 2025 | 9.42 | 9.11 | 9.11 | 9.43 | 8.97 | 260,321 |
| July 15, 2025 | 9.58 | 9.35 | 9.35 | 9.58 | 9.26 | 191,800 |
| July 14, 2025 | 9.5 | 9.55 | 9.55 | 9.64 | 9.24 | 198,900 |
| July 11, 2025 | 10.18 | 9.52 | 9.52 | 10.27 | 9.5 | 232,551 |
| July 10, 2025 | 10.03 | 10.17 | 10.17 | 10.35 | 10 | 273,762 |
| July 09, 2025 | 10.38 | 10.08 | 10.08 | 10.58 | 9.91 | 274,496 |
| July 08, 2025 | 10.22 | 10.36 | 10.36 | 10.38 | 10.1 | 138,603 |
| July 07, 2025 | 10.32 | 10.22 | 10.22 | 10.6 | 10.05 | 223,421 |
| July 03, 2025 | 10.44 | 10.39 | 10.39 | 10.64 | 10.24 | 84,321 |
| July 02, 2025 | 10.47 | 10.42 | 10.42 | 10.6 | 10.2 | 236,600 |
| July 01, 2025 | 11.1 | 10.48 | 10.48 | 11.37 | 10.1 | 415,300 |
| June 30, 2025 | 10.81 | 11.14 | 11.14 | 11.53 | 10.73 | 618,100 |
| June 27, 2025 | 11 | 10.71 | 10.71 | 11.04 | 10.32 | 2.29M |
| June 26, 2025 | 10.6 | 10.94 | 10.94 | 11.03 | 10.27 | 222,147 |
| June 25, 2025 | 10.14 | 10.57 | 10.57 | 10.59 | 9.88 | 405,321 |
| June 24, 2025 | 10.5 | 10.76 | 10.76 | 10.9 | 10.2 | 324,100 |
| June 23, 2025 | 10.37 | 10.57 | 10.57 | 10.61 | 9.85 | 504,000 |
| June 20, 2025 | 10.6 | 10.41 | 10.41 | 10.73 | 10.38 | 273,094 |
| June 18, 2025 | 10.75 | 10.6 | 10.6 | 10.92 | 10.45 | 237,826 |
| June 17, 2025 | 11.09 | 10.78 | 10.78 | 11.19 | 10.72 | 284,398 |
| June 16, 2025 | 11.2 | 11.09 | 11.09 | 11.59 | 10.98 | 201,400 |
| June 13, 2025 | 11.11 | 11.07 | 11.07 | 11.78 | 11 | 503,419 |
| June 12, 2025 | 11.8 | 11.23 | 11.23 | 12.03 | 11.11 | 331,246 |
| June 11, 2025 | 12.98 | 11.83 | 11.83 | 13.19 | 11.8 | 351,257 |
| June 10, 2025 | 13.05 | 12.94 | 12.94 | 13.19 | 12.81 | 231,759 |
| June 09, 2025 | 13.37 | 12.93 | 12.93 | 13.37 | 12.63 | 204,781 |
| June 06, 2025 | 13.35 | 13.15 | 13.15 | 13.84 | 12.87 | 212,281 |
| June 05, 2025 | 13.16 | 13.28 | 13.28 | 13.89 | 12.89 | 290,701 |
| June 04, 2025 | 13.55 | 13.17 | 13.17 | 13.77 | 13.1 | 288,500 |
| June 03, 2025 | 13.11 | 13.54 | 13.54 | 13.61 | 12.48 | 262,300 |
| June 02, 2025 | 13.07 | 13.04 | 13.04 | 13.22 | 12.43 | 379,400 |
| May 30, 2025 | 13.11 | 13.22 | 13.22 | 13.25 | 12.51 | 285,312 |
| May 29, 2025 | 12.47 | 13.11 | 13.11 | 13.17 | 12.01 | 571,336 |
| May 28, 2025 | 13.17 | 12.46 | 12.46 | 13.59 | 11.4 | 761,848 |
| May 27, 2025 | 13.37 | 12.66 | 12.66 | 14.75 | 10.61 | 1.91M |
| May 23, 2025 | 17.72 | 17.68 | 17.68 | 18.25 | 16.95 | 225,223 |
| May 22, 2025 | 17.94 | 17.87 | 17.87 | 18.37 | 17.38 | 331,529 |
| May 21, 2025 | 17.78 | 18.13 | 18.13 | 18.98 | 17.45 | 545,400 |