8.26
-0.0372(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.31 | 8.26 | 8.26 | 8.37 | 8.25 | 27,035 |
| August 15, 2025 | 8.29 | 8.3 | 8.3 | 8.36 | 8.27 | 14,209 |
| August 14, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.25 | 25,700 |
| August 13, 2025 | 8.28 | 8.3 | 8.3 | 8.37 | 8.25 | 28,536 |
| August 12, 2025 | 8.38 | 8.3 | 8.3 | 8.41 | 8.28 | 42,137 |
| August 11, 2025 | 8.31 | 8.38 | 8.38 | 8.42 | 8.29 | 15,327 |
| August 08, 2025 | 8.29 | 8.31 | 8.31 | 8.48 | 8.27 | 29,700 |
| August 07, 2025 | 8.35 | 8.27 | 8.27 | 8.4 | 8.27 | 20,308 |
| August 06, 2025 | 8.27 | 8.35 | 8.35 | 8.38 | 8.23 | 27,800 |
| August 05, 2025 | 8.3 | 8.29 | 8.29 | 8.33 | 8.21 | 80,300 |
| August 04, 2025 | 8.25 | 8.23 | 8.23 | 8.39 | 8.2 | 33,900 |
| August 01, 2025 | 8.51 | 8.3 | 8.3 | 8.51 | 8.18 | 72,123 |
| July 31, 2025 | 8.5 | 8.48 | 8.48 | 8.55 | 8.35 | 23,318 |
| July 30, 2025 | 8.27 | 8.42 | 8.42 | 8.44 | 8.25 | 51,900 |
| July 29, 2025 | 8.5 | 8.17 | 8.17 | 8.5 | 8.17 | 55,072 |
| July 28, 2025 | 8.49 | 8.46 | 8.46 | 8.5 | 8.35 | 31,013 |
| July 25, 2025 | 8.43 | 8.48 | 8.48 | 8.5 | 8.41 | 31,300 |
| July 24, 2025 | 8.46 | 8.47 | 8.47 | 8.51 | 8.41 | 34,300 |
| July 23, 2025 | 8.45 | 8.5 | 8.5 | 8.63 | 8.45 | 38,102 |
| July 22, 2025 | 8.47 | 8.48 | 8.48 | 8.51 | 8.41 | 35,800 |
| July 21, 2025 | 8.48 | 8.48 | 8.48 | 8.65 | 8.45 | 48,000 |
| July 18, 2025 | 8.5 | 8.48 | 8.48 | 8.5 | 8.43 | 27,638 |
| July 17, 2025 | 8.53 | 8.52 | 8.52 | 8.57 | 8.43 | 28,036 |
| July 16, 2025 | 8.68 | 8.52 | 8.52 | 8.68 | 8.46 | 47,842 |
| July 15, 2025 | 8.63 | 8.6 | 8.6 | 8.7 | 8.5 | 27,113 |
| July 14, 2025 | 8.62 | 8.61 | 8.61 | 8.65 | 8.55 | 30,308 |
| July 11, 2025 | 8.49 | 8.6 | 8.6 | 8.6 | 8.43 | 51,410 |
| July 10, 2025 | 8.49 | 8.46 | 8.46 | 8.53 | 8.36 | 62,195 |
| July 09, 2025 | 8.66 | 8.46 | 8.46 | 8.7 | 8.36 | 103,827 |
| July 08, 2025 | 8.69 | 8.64 | 8.64 | 8.7 | 8.52 | 35,815 |
| July 07, 2025 | 8.51 | 8.69 | 8.69 | 8.7 | 8.45 | 64,600 |
| July 03, 2025 | 8.5 | 8.45 | 8.45 | 8.62 | 8.42 | 45,100 |
| July 02, 2025 | 8.57 | 8.54 | 8.54 | 8.57 | 8.5 | 32,943 |
| July 01, 2025 | 8.45 | 8.57 | 8.57 | 8.69 | 8.32 | 65,209 |
| June 30, 2025 | 8.5 | 8.44 | 8.44 | 8.51 | 8.3 | 95,900 |
| June 27, 2025 | 8.51 | 8.45 | 8.45 | 8.6 | 8.36 | 33,550 |
| June 26, 2025 | 8.51 | 8.46 | 8.46 | 8.57 | 8.39 | 11,500 |
| June 25, 2025 | 8.59 | 8.47 | 8.47 | 8.59 | 8.35 | 45,314 |
| June 24, 2025 | 8.39 | 8.55 | 8.55 | 8.56 | 8.34 | 50,100 |
| June 23, 2025 | 8.52 | 8.35 | 8.35 | 8.68 | 8.33 | 78,014 |
| June 20, 2025 | 8.75 | 8.58 | 8.58 | 9.03 | 8.41 | 178,713 |
| June 18, 2025 | 9.09 | 9.1 | 8.76 | 9.19 | 9 | 131,000 |
| June 17, 2025 | 9 | 9.04 | 8.7 | 9.12 | 8.96 | 115,924 |
| June 16, 2025 | 9.02 | 8.97 | 8.63 | 9.1 | 8.88 | 69,400 |
| June 13, 2025 | 8.91 | 8.99 | 8.65 | 9.01 | 8.82 | 19,527 |
| June 12, 2025 | 9.05 | 8.93 | 8.93 | 9.31 | 8.89 | 54,501 |
| June 11, 2025 | 8.94 | 9.05 | 9.05 | 9.2 | 8.94 | 40,500 |
| June 10, 2025 | 8.62 | 8.94 | 8.94 | 8.94 | 8.61 | 51,719 |
| June 09, 2025 | 8.5 | 8.6 | 8.6 | 8.66 | 8.46 | 39,200 |
| June 06, 2025 | 8.45 | 8.45 | 8.45 | 8.5 | 8.4 | 26,526 |
| June 05, 2025 | 8.44 | 8.4 | 8.4 | 8.49 | 8.3 | 35,163 |
| June 04, 2025 | 8.52 | 8.44 | 8.44 | 8.66 | 8.3 | 32,062 |
| June 03, 2025 | 8.42 | 8.59 | 8.59 | 8.61 | 8.28 | 38,845 |
| June 02, 2025 | 8.33 | 8.39 | 8.39 | 8.52 | 8.18 | 66,800 |
| May 30, 2025 | 8.32 | 8.32 | 8.32 | 8.44 | 8.25 | 36,000 |
| May 29, 2025 | 8.42 | 8.28 | 8.28 | 8.42 | 8.25 | 31,706 |
| May 28, 2025 | 8.45 | 8.35 | 8.35 | 8.59 | 8.25 | 55,027 |
| May 27, 2025 | 8.53 | 8.45 | 8.45 | 8.68 | 8.3 | 58,000 |
| May 23, 2025 | 8.28 | 8.47 | 8.47 | 8.59 | 8.24 | 30,300 |
| May 22, 2025 | 8.4 | 8.29 | 8.29 | 8.52 | 8.28 | 56,501 |