8.19
+0.425(+5.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.64 | 7.76 | 7.76 | 8.03 | 7.44 | 63,400 |
| August 14, 2025 | 7.52 | 7.71 | 7.71 | 8.02 | 7.34 | 67,800 |
| August 13, 2025 | 8.14 | 7.67 | 7.67 | 8.73 | 7.65 | 116,307 |
| August 12, 2025 | 8.92 | 8.14 | 8.14 | 9.05 | 7.91 | 111,085 |
| August 11, 2025 | 9.67 | 8.95 | 8.95 | 10.2 | 8.52 | 173,140 |
| August 08, 2025 | 9 | 9.3 | 9.3 | 10.3 | 8.39 | 315,070 |
| August 07, 2025 | 7.13 | 7.81 | 7.81 | 8.3 | 7.08 | 107,709 |
| August 06, 2025 | 6.67 | 7.1 | 7.1 | 7.12 | 6.2 | 95,991 |
| August 05, 2025 | 7.57 | 6.65 | 6.65 | 7.57 | 6.64 | 134,303 |
| August 04, 2025 | 7.47 | 7.4 | 7.4 | 7.94 | 7.3 | 69,408 |
| August 01, 2025 | 7.18 | 7.39 | 7.39 | 7.45 | 7.08 | 36,600 |
| July 31, 2025 | 7.81 | 7.3 | 7.3 | 8.14 | 7.21 | 99,700 |
| July 30, 2025 | 8.43 | 7.72 | 7.72 | 8.61 | 7.72 | 112,831 |
| July 29, 2025 | 8.57 | 8.45 | 8.45 | 9.28 | 8.25 | 90,000 |
| July 28, 2025 | 8.31 | 8.47 | 8.47 | 8.5 | 8.22 | 38,253 |
| July 25, 2025 | 8.34 | 8.17 | 8.17 | 8.43 | 8.02 | 10,000 |
| July 24, 2025 | 8.64 | 8.33 | 8.33 | 8.73 | 8.33 | 56,632 |
| July 23, 2025 | 8.33 | 8.56 | 8.56 | 8.65 | 8.06 | 81,904 |
| July 22, 2025 | 7.68 | 8.14 | 8.14 | 8.73 | 7.55 | 141,113 |
| July 21, 2025 | 7.97 | 7.76 | 7.76 | 8.11 | 7.7 | 62,900 |
| July 18, 2025 | 8.02 | 8.02 | 8.02 | 8.21 | 7.86 | 15,700 |
| July 17, 2025 | 8.11 | 8.03 | 8.03 | 8.75 | 7.85 | 52,302 |
| July 16, 2025 | 8.39 | 8.12 | 8.12 | 8.39 | 7.65 | 124,018 |
| July 15, 2025 | 8.71 | 8.4 | 8.4 | 9 | 8.36 | 88,800 |
| July 14, 2025 | 8.64 | 8.68 | 8.68 | 9.06 | 8.5 | 34,100 |
| July 11, 2025 | 8.79 | 8.66 | 8.66 | 9.08 | 8.38 | 119,900 |
| July 10, 2025 | 9.66 | 8.85 | 8.85 | 9.74 | 8.79 | 172,912 |
| July 09, 2025 | 8.53 | 9.41 | 9.41 | 9.5 | 8.37 | 186,716 |
| July 08, 2025 | 8.75 | 8.4 | 8.4 | 8.79 | 8.4 | 104,400 |
| July 07, 2025 | 8.53 | 8.64 | 8.64 | 8.84 | 8.1 | 161,774 |
| July 03, 2025 | 8.39 | 8.53 | 8.53 | 8.86 | 8.23 | 40,142 |
| July 02, 2025 | 8.28 | 8.33 | 8.33 | 8.44 | 8.14 | 67,400 |
| July 01, 2025 | 8.4 | 8.28 | 8.28 | 8.57 | 8.1 | 149,228 |
| June 30, 2025 | 7.95 | 8.4 | 8.4 | 8.5 | 7.72 | 139,611 |
| June 27, 2025 | 7.76 | 7.9 | 7.9 | 8.11 | 7.61 | 150,600 |
| June 26, 2025 | 7.3 | 7.73 | 7.73 | 7.81 | 7.26 | 110,910 |
| June 25, 2025 | 7.41 | 7.28 | 7.28 | 7.5 | 7.03 | 44,205 |
| June 24, 2025 | 7.5 | 7.35 | 7.35 | 7.64 | 7.09 | 55,000 |
| June 23, 2025 | 7.04 | 7.44 | 7.44 | 7.59 | 7.04 | 73,122 |
| June 20, 2025 | 7.18 | 7.07 | 7.07 | 7.23 | 6.9 | 87,411 |
| June 18, 2025 | 6.97 | 7.09 | 7.09 | 7.37 | 6.78 | 125,126 |
| June 17, 2025 | 6.57 | 6.91 | 6.91 | 7.08 | 6.5 | 156,700 |
| June 16, 2025 | 7.27 | 6.66 | 6.66 | 7.49 | 6.62 | 212,400 |
| June 13, 2025 | 6.47 | 7.08 | 7.08 | 7.76 | 6.47 | 363,200 |
| June 12, 2025 | 6.31 | 6.47 | 6.47 | 6.51 | 6.2 | 99,424 |
| June 11, 2025 | 6.16 | 6.18 | 6.18 | 6.27 | 6.07 | 60,527 |
| June 10, 2025 | 6.19 | 6.16 | 6.16 | 6.4 | 6.14 | 66,326 |
| June 09, 2025 | 6.27 | 6.15 | 6.15 | 6.3 | 6.06 | 92,603 |
| June 06, 2025 | 5.98 | 6.16 | 6.16 | 6.4 | 5.98 | 78,100 |
| June 05, 2025 | 5.9 | 5.95 | 5.95 | 6 | 5.86 | 19,242 |
| June 04, 2025 | 5.96 | 5.86 | 5.86 | 6.08 | 5.8 | 66,237 |
| June 03, 2025 | 6.11 | 5.91 | 5.91 | 6.24 | 5.81 | 58,710 |
| June 02, 2025 | 5.42 | 6.1 | 6.1 | 6.34 | 5.37 | 202,750 |
| May 30, 2025 | 5.39 | 5.41 | 5.41 | 5.43 | 5.27 | 29,000 |
| May 29, 2025 | 5.14 | 5.3 | 5.3 | 5.44 | 5.01 | 52,000 |
| May 28, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 4.97 | 8,300 |
| May 27, 2025 | 5.06 | 5.01 | 5.01 | 5.15 | 4.98 | 26,100 |
| May 23, 2025 | 5.02 | 4.95 | 4.95 | 5.07 | 4.89 | 18,014 |
| May 22, 2025 | 5 | 5.05 | 5.05 | 5.15 | 4.93 | 13,221 |
| May 21, 2025 | 4.92 | 4.99 | 4.99 | 5.12 | 4.92 | 23,939 |