8.41
-0.0222(-0.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 16, 2025 | 8.43 | 8.41 | 8.41 | 8.45 | 8.41 | 58,064 |
July 15, 2025 | 8.46 | 8.44 | 8.44 | 8.51 | 8.41 | 81,516 |
July 14, 2025 | 8.53 | 8.54 | 8.45 | 8.56 | 8.53 | 54,443 |
July 11, 2025 | 8.51 | 8.52 | 8.43 | 8.57 | 8.48 | 104,000 |
July 10, 2025 | 8.49 | 8.51 | 8.42 | 8.52 | 8.46 | 47,802 |
July 09, 2025 | 8.45 | 8.48 | 8.39 | 8.56 | 8.45 | 97,649 |
July 08, 2025 | 8.48 | 8.45 | 8.36 | 8.53 | 8.44 | 51,613 |
July 07, 2025 | 8.57 | 8.48 | 8.48 | 8.57 | 8.48 | 109,700 |
July 03, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.57 | 27,100 |
July 02, 2025 | 8.57 | 8.55 | 8.55 | 8.59 | 8.55 | 65,900 |
July 01, 2025 | 8.55 | 8.55 | 8.55 | 8.56 | 8.52 | 88,400 |
June 30, 2025 | 8.46 | 8.55 | 8.55 | 8.55 | 8.45 | 95,828 |
June 27, 2025 | 8.43 | 8.47 | 8.47 | 8.49 | 8.43 | 85,233 |
June 26, 2025 | 8.4 | 8.41 | 8.41 | 8.44 | 8.4 | 101,700 |
June 25, 2025 | 8.38 | 8.39 | 8.39 | 8.42 | 8.38 | 45,300 |
June 24, 2025 | 8.36 | 8.38 | 8.38 | 8.42 | 8.34 | 41,943 |
June 23, 2025 | 8.38 | 8.39 | 8.39 | 8.42 | 8.32 | 99,300 |
June 20, 2025 | 8.39 | 8.39 | 8.39 | 8.42 | 8.34 | 36,411 |
June 18, 2025 | 8.35 | 8.37 | 8.37 | 8.4 | 8.35 | 46,800 |
June 17, 2025 | 8.37 | 8.34 | 8.34 | 8.4 | 8.32 | 57,241 |
June 16, 2025 | 8.35 | 8.35 | 8.35 | 8.39 | 8.33 | 54,428 |
June 13, 2025 | 8.32 | 8.33 | 8.33 | 8.36 | 8.32 | 70,800 |
June 12, 2025 | 8.45 | 8.45 | 8.36 | 8.47 | 8.43 | 95,700 |
June 11, 2025 | 8.46 | 8.44 | 8.35 | 8.47 | 8.43 | 51,628 |
June 10, 2025 | 8.42 | 8.43 | 8.34 | 8.47 | 8.41 | 54,100 |
June 09, 2025 | 8.41 | 8.42 | 8.33 | 8.45 | 8.4 | 65,022 |
June 06, 2025 | 8.4 | 8.41 | 8.32 | 8.43 | 8.36 | 64,800 |
June 05, 2025 | 8.44 | 8.42 | 8.33 | 8.44 | 8.37 | 104,300 |
June 04, 2025 | 8.49 | 8.41 | 8.32 | 8.49 | 8.38 | 103,600 |
June 03, 2025 | 8.5 | 8.48 | 8.38 | 8.51 | 8.46 | 78,515 |
June 02, 2025 | 8.48 | 8.48 | 8.39 | 8.5 | 8.47 | 98,049 |
May 30, 2025 | 8.49 | 8.49 | 8.39 | 8.5 | 8.45 | 80,800 |
May 29, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.39 | 66,400 |
May 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.35 | 76,000 |
May 27, 2025 | 8.37 | 8.39 | 8.39 | 8.42 | 8.37 | 42,700 |
May 23, 2025 | 8.3 | 8.41 | 8.39 | 8.44 | 8.3 | 89,525 |
May 22, 2025 | 8.36 | 8.3 | 8.3 | 8.38 | 8.21 | 83,800 |
May 21, 2025 | 8.4 | 8.35 | 8.35 | 8.45 | 8.32 | 68,302 |
May 20, 2025 | 8.4 | 8.4 | 8.4 | 8.45 | 8.38 | 81,300 |
May 19, 2025 | 8.42 | 8.4 | 8.4 | 8.42 | 8.38 | 50,226 |
May 16, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.37 | 76,800 |
May 15, 2025 | 8.41 | 8.44 | 8.44 | 8.45 | 8.36 | 88,300 |
May 14, 2025 | 8.54 | 8.47 | 8.37 | 8.54 | 8.44 | 106,518 |
May 13, 2025 | 8.52 | 8.52 | 8.42 | 8.54 | 8.42 | 110,300 |
May 12, 2025 | 8.45 | 8.48 | 8.48 | 8.55 | 8.41 | 96,148 |
May 09, 2025 | 8.44 | 8.41 | 8.41 | 8.44 | 8.36 | 56,991 |
May 08, 2025 | 8.41 | 8.41 | 8.41 | 8.45 | 8.38 | 29,828 |
May 07, 2025 | 8.31 | 8.41 | 8.41 | 8.48 | 8.3 | 72,804 |
May 06, 2025 | 8.35 | 8.33 | 8.33 | 8.36 | 8.27 | 41,818 |
May 05, 2025 | 8.34 | 8.35 | 8.35 | 8.4 | 8.32 | 65,808 |
May 02, 2025 | 8.51 | 8.33 | 8.33 | 8.51 | 8.31 | 126,249 |
May 01, 2025 | 8.36 | 8.51 | 8.51 | 8.6 | 8.36 | 142,300 |
April 30, 2025 | 8.27 | 8.36 | 8.36 | 8.4 | 8.24 | 117,901 |
April 29, 2025 | 8.19 | 8.29 | 8.29 | 8.3 | 8.17 | 152,204 |
April 28, 2025 | 8.2 | 8.23 | 8.23 | 8.31 | 8.19 | 57,905 |
April 25, 2025 | 8.25 | 8.19 | 8.19 | 8.31 | 8.19 | 111,700 |
April 24, 2025 | 8.26 | 8.22 | 8.22 | 8.3 | 8.21 | 99,925 |
April 23, 2025 | 8.27 | 8.21 | 8.21 | 8.29 | 8.17 | 48,205 |
April 22, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.1 | 75,000 |
April 21, 2025 | 8.14 | 8.06 | 8.06 | 8.24 | 7.99 | 115,600 |