8.34
+0.03(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.3 | 209,738 |
| August 21, 2025 | 8.27 | 8.31 | 8.31 | 8.34 | 8.25 | 504,907 |
| August 20, 2025 | 8.26 | 8.27 | 8.27 | 8.28 | 8.24 | 168,900 |
| August 19, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.26 | 261,100 |
| August 18, 2025 | 8.26 | 8.27 | 8.27 | 8.28 | 8.23 | 112,316 |
| August 15, 2025 | 8.27 | 8.26 | 8.26 | 8.29 | 8.25 | 281,800 |
| August 14, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.27 | 268,200 |
| August 13, 2025 | 8.25 | 8.27 | 8.27 | 8.29 | 8.25 | 180,400 |
| August 12, 2025 | 8.21 | 8.25 | 8.25 | 8.26 | 8.21 | 192,600 |
| August 11, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.2 | 182,900 |
| August 08, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.2 | 91,300 |
| August 07, 2025 | 8.17 | 8.21 | 8.21 | 8.21 | 8.17 | 292,048 |
| August 06, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.17 | 140,611 |
| August 05, 2025 | 8.13 | 8.17 | 8.17 | 8.17 | 8.11 | 271,000 |
| August 04, 2025 | 8.1 | 8.13 | 8.13 | 8.15 | 8.1 | 164,200 |
| August 01, 2025 | 8.12 | 8.11 | 8.11 | 8.12 | 8.1 | 328,600 |
| July 31, 2025 | 8.1 | 8.12 | 8.12 | 8.14 | 8.05 | 471,042 |
| July 30, 2025 | 8.05 | 8.08 | 8.08 | 8.09 | 8.05 | 406,841 |
| July 29, 2025 | 8.05 | 8.06 | 8.06 | 8.07 | 8.05 | 184,300 |
| July 28, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 8.01 | 130,300 |
| July 25, 2025 | 8 | 8.05 | 8.05 | 8.06 | 8 | 152,017 |
| July 24, 2025 | 8.02 | 8.01 | 8.01 | 8.03 | 7.99 | 258,009 |
| July 23, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 8 | 246,408 |
| July 22, 2025 | 8.01 | 8 | 8 | 8.04 | 8 | 487,238 |
| July 21, 2025 | 8.04 | 8.03 | 8.03 | 8.06 | 8.02 | 242,311 |
| July 18, 2025 | 8.08 | 8.04 | 8.04 | 8.09 | 8.04 | 306,100 |
| July 17, 2025 | 8.09 | 8.14 | 8.08 | 8.14 | 8.09 | 265,700 |
| July 16, 2025 | 8.09 | 8.1 | 8.1 | 8.14 | 8.09 | 331,000 |
| July 15, 2025 | 8.14 | 8.11 | 8.11 | 8.15 | 8.11 | 244,513 |
| July 14, 2025 | 8.12 | 8.15 | 8.15 | 8.16 | 8.1 | 149,329 |
| July 11, 2025 | 8.1 | 8.11 | 8.11 | 8.15 | 8.09 | 125,104 |
| July 10, 2025 | 8.11 | 8.13 | 8.13 | 8.15 | 8.11 | 130,648 |
| July 09, 2025 | 8.15 | 8.13 | 8.13 | 8.19 | 8.12 | 187,400 |
| July 08, 2025 | 8.12 | 8.13 | 8.13 | 8.14 | 8.11 | 162,713 |
| July 07, 2025 | 8.12 | 8.11 | 8.11 | 8.15 | 8.1 | 190,534 |
| July 03, 2025 | 8.12 | 8.13 | 8.13 | 8.15 | 8.09 | 118,420 |
| July 02, 2025 | 8.1 | 8.13 | 8.13 | 8.15 | 8.06 | 138,548 |
| July 01, 2025 | 8.05 | 8.12 | 8.12 | 8.14 | 8.05 | 185,100 |
| June 30, 2025 | 8.1 | 8.09 | 8.09 | 8.11 | 8.08 | 199,338 |
| June 27, 2025 | 8.04 | 8.06 | 8.06 | 8.08 | 8.04 | 169,526 |
| June 26, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 8.03 | 161,219 |
| June 25, 2025 | 8.01 | 8.03 | 8.03 | 8.04 | 8 | 123,234 |
| June 24, 2025 | 7.96 | 8.01 | 8.01 | 8.05 | 7.94 | 190,200 |
| June 23, 2025 | 7.96 | 7.97 | 7.97 | 7.99 | 7.94 | 453,128 |
| June 20, 2025 | 7.97 | 7.99 | 7.99 | 8.01 | 7.97 | 100,900 |
| June 18, 2025 | 8 | 8 | 8 | 8.03 | 7.99 | 155,100 |
| June 17, 2025 | 8.05 | 8.06 | 8.01 | 8.08 | 8.02 | 36,900 |
| June 16, 2025 | 8.07 | 8.08 | 8.02 | 8.1 | 8.04 | 95,047 |
| June 13, 2025 | 8.05 | 8.06 | 8 | 8.07 | 8.05 | 81,122 |
| June 12, 2025 | 8.04 | 8.08 | 8.02 | 8.08 | 8.02 | 144,424 |
| June 11, 2025 | 8.01 | 8.03 | 7.98 | 8.08 | 7.99 | 223,800 |
| June 10, 2025 | 8 | 8.02 | 7.97 | 8.03 | 7.99 | 303,200 |
| June 09, 2025 | 8.02 | 7.99 | 7.99 | 8.03 | 7.98 | 345,800 |
| June 06, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.97 | 200,338 |
| June 05, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.97 | 162,115 |
| June 04, 2025 | 7.96 | 7.98 | 7.98 | 7.99 | 7.96 | 122,919 |
| June 03, 2025 | 7.89 | 7.95 | 7.95 | 7.99 | 7.89 | 402,300 |
| June 02, 2025 | 7.93 | 7.94 | 7.94 | 7.95 | 7.91 | 136,500 |
| May 30, 2025 | 7.91 | 7.93 | 7.93 | 7.96 | 7.91 | 181,227 |
| May 29, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.87 | 171,100 |