8.59
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.61 | 8.59 | 8.59 | 8.61 | 8.58 | 360,156 |
| August 15, 2025 | 8.64 | 8.6 | 8.6 | 8.64 | 8.5 | 792,520 |
| August 14, 2025 | 8.67 | 8.64 | 8.61 | 8.68 | 8.61 | 467,400 |
| August 13, 2025 | 8.66 | 8.67 | 8.64 | 8.68 | 8.66 | 483,600 |
| August 12, 2025 | 8.64 | 8.66 | 8.66 | 8.67 | 8.6 | 541,009 |
| August 11, 2025 | 8.67 | 8.64 | 8.64 | 8.67 | 8.62 | 485,846 |
| August 08, 2025 | 8.64 | 8.64 | 8.64 | 8.65 | 8.59 | 365,300 |
| August 07, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.6 | 319,100 |
| August 06, 2025 | 8.62 | 8.62 | 8.62 | 8.63 | 8.58 | 347,647 |
| August 05, 2025 | 8.61 | 8.59 | 8.59 | 8.64 | 8.57 | 417,000 |
| August 04, 2025 | 8.62 | 8.58 | 8.58 | 8.63 | 8.58 | 431,313 |
| August 01, 2025 | 8.58 | 8.62 | 8.62 | 8.63 | 8.56 | 521,845 |
| July 31, 2025 | 8.52 | 8.55 | 8.55 | 8.56 | 8.51 | 572,231 |
| July 30, 2025 | 8.5 | 8.5 | 8.5 | 8.51 | 8.48 | 341,500 |
| July 29, 2025 | 8.5 | 8.5 | 8.5 | 8.52 | 8.49 | 373,500 |
| July 28, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.5 | 214,138 |
| July 25, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.49 | 466,600 |
| July 24, 2025 | 8.47 | 8.5 | 8.5 | 8.52 | 8.46 | 504,833 |
| July 23, 2025 | 8.53 | 8.46 | 8.46 | 8.53 | 8.45 | 520,519 |
| July 22, 2025 | 8.55 | 8.53 | 8.53 | 8.56 | 8.51 | 643,809 |
| July 21, 2025 | 8.6 | 8.56 | 8.56 | 8.62 | 8.53 | 628,800 |
| July 18, 2025 | 8.62 | 8.59 | 8.59 | 8.63 | 8.58 | 283,000 |
| July 17, 2025 | 8.6 | 8.6 | 8.6 | 8.62 | 8.57 | 397,715 |
| July 16, 2025 | 8.64 | 8.61 | 8.61 | 8.65 | 8.6 | 376,600 |
| July 15, 2025 | 8.67 | 8.66 | 8.66 | 8.67 | 8.63 | 367,600 |
| July 14, 2025 | 8.68 | 8.69 | 8.66 | 8.7 | 8.65 | 459,540 |
| July 11, 2025 | 8.66 | 8.68 | 8.65 | 8.8 | 8.62 | 656,922 |
| July 10, 2025 | 8.7 | 8.69 | 8.66 | 8.7 | 8.65 | 424,536 |
| July 09, 2025 | 8.71 | 8.68 | 8.65 | 8.71 | 8.65 | 412,700 |
| July 08, 2025 | 8.71 | 8.7 | 8.67 | 8.71 | 8.67 | 536,632 |
| July 07, 2025 | 8.74 | 8.71 | 8.68 | 8.74 | 8.69 | 483,722 |
| July 03, 2025 | 8.76 | 8.74 | 8.74 | 8.77 | 8.7 | 308,940 |
| July 02, 2025 | 8.74 | 8.75 | 8.75 | 8.75 | 8.7 | 535,600 |
| July 01, 2025 | 8.73 | 8.74 | 8.74 | 8.74 | 8.72 | 452,000 |
| June 30, 2025 | 8.7 | 8.69 | 8.69 | 8.72 | 8.68 | 635,014 |
| June 27, 2025 | 8.71 | 8.68 | 8.68 | 8.72 | 8.64 | 402,000 |
| June 26, 2025 | 8.59 | 8.7 | 8.7 | 8.7 | 8.58 | 1.34M |
| June 25, 2025 | 8.63 | 8.58 | 8.58 | 8.67 | 8.56 | 408,100 |
| June 24, 2025 | 8.6 | 8.64 | 8.64 | 8.64 | 8.59 | 334,847 |
| June 23, 2025 | 8.54 | 8.61 | 8.61 | 8.61 | 8.53 | 380,600 |
| June 20, 2025 | 8.54 | 8.52 | 8.52 | 8.55 | 8.49 | 366,541 |
| June 18, 2025 | 8.54 | 8.55 | 8.55 | 8.55 | 8.51 | 399,414 |
| June 17, 2025 | 8.46 | 8.53 | 8.53 | 8.53 | 8.46 | 552,900 |
| June 16, 2025 | 8.55 | 8.45 | 8.45 | 8.57 | 8.43 | 1.46M |
| June 13, 2025 | 8.56 | 8.53 | 8.53 | 8.57 | 8.53 | 423,705 |
| June 12, 2025 | 8.6 | 8.59 | 8.56 | 8.62 | 8.58 | 300,300 |
| June 11, 2025 | 8.57 | 8.6 | 8.57 | 8.6 | 8.55 | 402,110 |
| June 10, 2025 | 8.59 | 8.57 | 8.54 | 8.59 | 8.56 | 479,000 |
| June 09, 2025 | 8.51 | 8.58 | 8.55 | 8.58 | 8.51 | 489,833 |
| June 06, 2025 | 8.55 | 8.54 | 8.54 | 8.55 | 8.52 | 269,500 |
| June 05, 2025 | 8.58 | 8.54 | 8.54 | 8.58 | 8.51 | 434,300 |
| June 04, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.54 | 435,400 |
| June 03, 2025 | 8.57 | 8.56 | 8.56 | 8.57 | 8.53 | 361,500 |
| June 02, 2025 | 8.57 | 8.55 | 8.55 | 8.59 | 8.53 | 459,237 |
| May 30, 2025 | 8.53 | 8.56 | 8.56 | 8.56 | 8.51 | 468,600 |
| May 29, 2025 | 8.55 | 8.5 | 8.5 | 8.55 | 8.48 | 398,700 |
| May 28, 2025 | 8.57 | 8.53 | 8.53 | 8.57 | 8.49 | 462,247 |
| May 27, 2025 | 8.52 | 8.55 | 8.55 | 8.56 | 8.51 | 407,829 |
| May 23, 2025 | 8.51 | 8.5 | 8.5 | 8.52 | 8.49 | 330,063 |
| May 22, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.47 | 493,900 |