8.74
+0.035(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.75 | 8.74 | 8.74 | 8.85 | 8.66 | 7,613 |
| August 15, 2025 | 8.72 | 8.7 | 8.7 | 8.85 | 8.66 | 3,300 |
| August 14, 2025 | 8.65 | 8.75 | 8.75 | 8.85 | 8.65 | 5,000 |
| August 13, 2025 | 8.65 | 8.72 | 8.72 | 8.85 | 8.65 | 1,545 |
| August 12, 2025 | 8.55 | 8.73 | 8.73 | 8.85 | 8.55 | 9,022 |
| August 11, 2025 | 8.35 | 8.5 | 8.5 | 8.5 | 8.05 | 4,518 |
| August 08, 2025 | 8.09 | 8.42 | 8.42 | 8.43 | 8.09 | 10,500 |
| August 07, 2025 | 8.45 | 8.13 | 8.13 | 8.45 | 8 | 14,200 |
| August 06, 2025 | 8.19 | 7.87 | 7.87 | 8.19 | 7.66 | 5,922 |
| August 05, 2025 | 7.97 | 7.96 | 7.96 | 8.15 | 7.95 | 1,700 |
| August 04, 2025 | 8.05 | 8.06 | 8.06 | 8.22 | 7.97 | 1,623 |
| August 01, 2025 | 8.11 | 8.2 | 8.2 | 8.2 | 8.11 | 2,512 |
| July 31, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1,606 |
| July 30, 2025 | 8.45 | 8.15 | 8.15 | 8.45 | 8.15 | 35,472 |
| July 29, 2025 | 8.59 | 8.46 | 8.46 | 8.59 | 8.43 | 5,200 |
| July 28, 2025 | 8.36 | 8.59 | 8.59 | 8.59 | 8.36 | 5,200 |
| July 25, 2025 | 8.57 | 8.51 | 8.51 | 8.59 | 8.43 | 10,766 |
| July 24, 2025 | 8.68 | 8.59 | 8.59 | 8.68 | 8.59 | 511 |
| July 23, 2025 | 8.48 | 8.71 | 8.71 | 8.83 | 8.48 | 9,314 |
| July 22, 2025 | 8.55 | 8.52 | 8.52 | 8.85 | 8.52 | 26,900 |
| July 21, 2025 | 8.66 | 8.71 | 8.71 | 8.82 | 8.58 | 9,237 |
| July 18, 2025 | 8.62 | 8.7 | 8.7 | 9 | 8.62 | 3,069 |
| July 17, 2025 | 8.85 | 8.66 | 8.66 | 9 | 8.55 | 14,337 |
| July 16, 2025 | 8.8 | 8.95 | 8.95 | 9 | 8.79 | 2,800 |
| July 15, 2025 | 9.25 | 8.79 | 8.79 | 9.25 | 8.78 | 3,900 |
| July 14, 2025 | 8.95 | 8.85 | 8.85 | 9.49 | 8.81 | 1,900 |
| July 11, 2025 | 9.05 | 9 | 9 | 9.19 | 9 | 3,900 |
| July 10, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 300 |
| July 09, 2025 | 9.01 | 9.01 | 9.01 | 9.15 | 9 | 1,600 |
| July 08, 2025 | 9.29 | 9.01 | 9.01 | 9.45 | 9.01 | 5,400 |
| July 07, 2025 | 8.59 | 8.74 | 8.74 | 8.79 | 8.5 | 7,414 |
| July 03, 2025 | 9.15 | 8.79 | 8.79 | 9.2 | 8.66 | 51,500 |
| July 02, 2025 | 9.08 | 9.49 | 9.49 | 9.49 | 9.05 | 6,200 |
| July 01, 2025 | 8.76 | 9.18 | 9.18 | 9.5 | 8.45 | 128,534 |
| June 30, 2025 | 8.54 | 8.93 | 8.93 | 8.99 | 8.35 | 39,743 |
| June 27, 2025 | 8.98 | 8.54 | 8.54 | 8.98 | 8.54 | 9,519 |
| June 26, 2025 | 8.66 | 8.57 | 8.57 | 8.85 | 8.43 | 10,412 |
| June 25, 2025 | 8.79 | 8.76 | 8.76 | 9.45 | 8.63 | 6,504 |
| June 24, 2025 | 8.26 | 8.82 | 8.82 | 10.4 | 7.62 | 170,326 |
| June 23, 2025 | 8.01 | 8.37 | 8.37 | 10.93 | 7.55 | 155,925 |
| June 20, 2025 | 8.25 | 8.28 | 8.28 | 8.5 | 8.25 | 10,723 |
| June 18, 2025 | 8.57 | 8.22 | 8.22 | 8.65 | 8.22 | 11,201 |
| June 17, 2025 | 8.5 | 8.66 | 8.66 | 8.8 | 8.5 | 8,600 |
| June 16, 2025 | 8.65 | 8.64 | 8.64 | 8.69 | 8.25 | 44,539 |
| June 13, 2025 | 9.45 | 9.15 | 9.15 | 9.45 | 9 | 2,679 |
| June 12, 2025 | 8.95 | 9.16 | 9.16 | 10.4 | 8.95 | 63,138 |
| June 11, 2025 | 9.2 | 9.08 | 9.08 | 9.2 | 8.93 | 7,076 |
| June 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 8.91 | 9,500 |
| June 09, 2025 | 8.9 | 9.17 | 9.17 | 9.32 | 8.9 | 4,814 |
| June 06, 2025 | 8.7 | 8.93 | 8.93 | 9.07 | 8.58 | 11,245 |
| June 05, 2025 | 9.07 | 8.92 | 8.92 | 9.07 | 8.22 | 6,333 |
| June 04, 2025 | 9.12 | 9.07 | 9.07 | 9.24 | 9.07 | 5,500 |
| June 03, 2025 | 9.85 | 9.12 | 9.12 | 10.79 | 9.08 | 5,708 |
| June 02, 2025 | 9.07 | 9.2 | 9.2 | 9.25 | 9.07 | 6,524 |
| May 30, 2025 | 9.35 | 9.07 | 9.07 | 9.62 | 9.07 | 4,711 |
| May 29, 2025 | 8.8 | 9.2 | 9.2 | 9.2 | 8.8 | 5,300 |
| May 28, 2025 | 8.8 | 8.86 | 8.86 | 8.88 | 8.75 | 6,200 |
| May 27, 2025 | 8.75 | 8.95 | 8.95 | 9.25 | 8.75 | 8,156 |
| May 23, 2025 | 9.4 | 9.03 | 9.03 | 9.4 | 9.01 | 3,955 |
| May 22, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9 | 5,300 |