8.20
-0.005(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.22 | 8.21 | 8.21 | 8.23 | 8.17 | 148,304 |
| August 14, 2025 | 8.2 | 8.2 | 8.2 | 8.22 | 8.18 | 173,100 |
| August 13, 2025 | 8.18 | 8.21 | 8.21 | 8.23 | 8.17 | 707,526 |
| August 12, 2025 | 8.17 | 8.21 | 8.21 | 8.23 | 8.17 | 209,601 |
| August 11, 2025 | 8.2 | 8.19 | 8.19 | 8.26 | 8.18 | 260,246 |
| August 08, 2025 | 8.28 | 8.23 | 8.19 | 8.39 | 8.2 | 259,539 |
| August 07, 2025 | 8.26 | 8.27 | 8.23 | 8.31 | 8.24 | 398,700 |
| August 06, 2025 | 8.35 | 8.27 | 8.23 | 8.41 | 8.25 | 325,041 |
| August 05, 2025 | 8.31 | 8.35 | 8.31 | 8.38 | 8.31 | 118,700 |
| August 04, 2025 | 8.35 | 8.35 | 8.31 | 8.46 | 8.33 | 141,500 |
| August 01, 2025 | 8.32 | 8.33 | 8.33 | 8.33 | 8.28 | 122,122 |
| July 31, 2025 | 8.3 | 8.26 | 8.26 | 8.37 | 8.25 | 96,338 |
| July 30, 2025 | 8.25 | 8.26 | 8.26 | 8.34 | 8.25 | 81,040 |
| July 29, 2025 | 8.26 | 8.28 | 8.28 | 8.33 | 8.25 | 67,130 |
| July 28, 2025 | 8.31 | 8.25 | 8.25 | 8.31 | 8.24 | 54,518 |
| July 25, 2025 | 8.32 | 8.29 | 8.29 | 8.35 | 8.27 | 53,207 |
| July 24, 2025 | 8.35 | 8.3 | 8.3 | 8.35 | 8.29 | 65,543 |
| July 23, 2025 | 8.37 | 8.35 | 8.35 | 8.37 | 8.32 | 41,536 |
| July 22, 2025 | 8.37 | 8.35 | 8.35 | 8.37 | 8.33 | 56,709 |
| July 21, 2025 | 8.32 | 8.34 | 8.34 | 8.39 | 8.32 | 63,100 |
| July 18, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 8.34 | 54,428 |
| July 17, 2025 | 8.47 | 8.4 | 8.4 | 8.48 | 8.37 | 35,135 |
| July 16, 2025 | 8.58 | 8.44 | 8.44 | 8.59 | 8.44 | 63,300 |
| July 15, 2025 | 8.64 | 8.55 | 8.55 | 8.64 | 8.53 | 56,900 |
| July 14, 2025 | 8.61 | 8.61 | 8.61 | 8.62 | 8.56 | 111,707 |
| July 11, 2025 | 8.59 | 8.61 | 8.61 | 8.61 | 8.55 | 50,200 |
| July 10, 2025 | 8.64 | 8.67 | 8.63 | 8.67 | 8.54 | 83,817 |
| July 09, 2025 | 8.63 | 8.6 | 8.56 | 8.63 | 8.53 | 45,742 |
| July 08, 2025 | 8.63 | 8.6 | 8.56 | 8.66 | 8.57 | 190,400 |
| July 07, 2025 | 8.69 | 8.65 | 8.61 | 8.7 | 8.61 | 106,600 |
| July 03, 2025 | 8.7 | 8.69 | 8.69 | 8.7 | 8.64 | 51,434 |
| July 02, 2025 | 8.61 | 8.65 | 8.65 | 8.69 | 8.59 | 39,732 |
| July 01, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.56 | 70,920 |
| June 30, 2025 | 8.58 | 8.59 | 8.59 | 8.61 | 8.51 | 108,607 |
| June 27, 2025 | 8.59 | 8.54 | 8.54 | 8.59 | 8.51 | 119,800 |
| June 26, 2025 | 8.55 | 8.56 | 8.56 | 8.56 | 8.5 | 69,700 |
| June 25, 2025 | 8.5 | 8.53 | 8.53 | 8.53 | 8.5 | 76,242 |
| June 24, 2025 | 8.49 | 8.48 | 8.48 | 8.5 | 8.45 | 31,300 |
| June 23, 2025 | 8.45 | 8.49 | 8.49 | 8.49 | 8.45 | 81,731 |
| June 20, 2025 | 8.43 | 8.43 | 8.43 | 8.44 | 8.39 | 79,322 |
| June 18, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.35 | 66,100 |
| June 17, 2025 | 8.45 | 8.41 | 8.41 | 8.45 | 8.4 | 28,701 |
| June 16, 2025 | 8.44 | 8.41 | 8.41 | 8.47 | 8.37 | 31,600 |
| June 13, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.38 | 53,501 |
| June 12, 2025 | 8.47 | 8.46 | 8.46 | 8.5 | 8.45 | 56,926 |
| June 11, 2025 | 8.45 | 8.45 | 8.41 | 8.46 | 8.41 | 121,203 |
| June 10, 2025 | 8.46 | 8.39 | 8.35 | 8.46 | 8.38 | 89,700 |
| June 09, 2025 | 8.43 | 8.43 | 8.39 | 8.47 | 8.41 | 30,800 |
| June 06, 2025 | 8.48 | 8.43 | 8.39 | 8.51 | 8.42 | 46,200 |
| June 05, 2025 | 8.48 | 8.48 | 8.44 | 8.55 | 8.45 | 101,246 |
| June 04, 2025 | 8.46 | 8.45 | 8.41 | 8.48 | 8.38 | 49,847 |
| June 03, 2025 | 8.41 | 8.43 | 8.39 | 8.43 | 8.35 | 125,013 |
| June 02, 2025 | 8.44 | 8.38 | 8.34 | 8.48 | 8.35 | 165,117 |
| May 30, 2025 | 8.46 | 8.44 | 8.4 | 8.46 | 8.4 | 31,013 |
| May 29, 2025 | 8.47 | 8.44 | 8.4 | 8.47 | 8.4 | 75,000 |
| May 28, 2025 | 8.48 | 8.41 | 8.41 | 8.53 | 8.41 | 48,600 |
| May 27, 2025 | 8.45 | 8.48 | 8.48 | 8.51 | 8.41 | 89,400 |
| May 23, 2025 | 8.4 | 8.4 | 8.4 | 8.44 | 8.34 | 136,600 |
| May 22, 2025 | 8.45 | 8.41 | 8.41 | 8.45 | 8.32 | 93,821 |
| May 21, 2025 | 8.59 | 8.45 | 8.45 | 8.63 | 8.44 | 102,600 |