8.47
-0.21(-2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.78 | 8.68 | 8.68 | 9.04 | 8.46 | 15,154 |
| August 14, 2025 | 8.52 | 8.8 | 8.8 | 9.16 | 8.22 | 38,022 |
| August 13, 2025 | 8.6 | 8.9 | 8.9 | 9.3 | 8.47 | 16,163 |
| August 12, 2025 | 8.46 | 8.71 | 8.71 | 9 | 8.2 | 29,453 |
| August 11, 2025 | 8.87 | 8.85 | 8.85 | 9 | 8.38 | 29,800 |
| August 08, 2025 | 10.06 | 9.3 | 9.3 | 10.06 | 8.08 | 121,552 |
| August 07, 2025 | 8.37 | 9.97 | 9.97 | 10.25 | 8.22 | 135,086 |
| August 06, 2025 | 7.19 | 8.65 | 8.65 | 8.69 | 7.02 | 135,400 |
| August 05, 2025 | 5.9 | 7.02 | 7.02 | 7.25 | 5.89 | 155,821 |
| August 04, 2025 | 5.73 | 5.87 | 5.87 | 5.87 | 5.35 | 25,321 |
| August 01, 2025 | 6.03 | 5.42 | 5.42 | 6.08 | 5.3 | 20,513 |
| July 31, 2025 | 6.12 | 5.96 | 5.96 | 6.22 | 5.71 | 32,700 |
| July 30, 2025 | 5.65 | 6.2 | 6.2 | 6.4 | 5.65 | 39,603 |
| July 29, 2025 | 5.97 | 5.7 | 5.7 | 5.97 | 5.7 | 5,600 |
| July 28, 2025 | 5.77 | 5.96 | 5.96 | 5.96 | 5.63 | 34,700 |
| July 25, 2025 | 6.07 | 5.73 | 5.73 | 6.07 | 5.58 | 4,723 |
| July 24, 2025 | 6.15 | 5.91 | 5.91 | 6.15 | 5.9 | 14,939 |
| July 23, 2025 | 5.64 | 6.1 | 6.1 | 6.2 | 5.63 | 21,100 |
| July 22, 2025 | 5.5 | 5.83 | 5.83 | 5.98 | 5.5 | 30,500 |
| July 21, 2025 | 5.72 | 5.81 | 5.81 | 6.01 | 5.72 | 11,616 |
| July 18, 2025 | 5.81 | 5.89 | 5.89 | 6.35 | 5.66 | 19,138 |
| July 17, 2025 | 5.86 | 5.93 | 5.93 | 6.1 | 5.81 | 17,992 |
| July 16, 2025 | 5.75 | 5.97 | 5.97 | 5.98 | 5.68 | 9,501 |
| July 15, 2025 | 6 | 5.72 | 5.72 | 6 | 5.6 | 26,948 |
| July 14, 2025 | 5.93 | 6.05 | 6.05 | 6.16 | 5.9 | 20,202 |
| July 11, 2025 | 6.04 | 6.19 | 6.19 | 6.2 | 5.8 | 18,140 |
| July 10, 2025 | 5.89 | 6.12 | 6.12 | 6.12 | 5.74 | 18,367 |
| July 09, 2025 | 5.84 | 5.88 | 5.88 | 5.98 | 5.71 | 10,100 |
| July 08, 2025 | 5.5 | 5.93 | 5.93 | 6.01 | 5.5 | 13,249 |
| July 07, 2025 | 5.54 | 5.63 | 5.63 | 5.76 | 5.25 | 25,265 |
| July 03, 2025 | 5.79 | 5.66 | 5.66 | 5.85 | 5.66 | 10,418 |
| July 02, 2025 | 5.67 | 5.84 | 5.84 | 6.1 | 5.6 | 18,200 |
| July 01, 2025 | 5.73 | 5.89 | 5.89 | 5.98 | 5.54 | 27,700 |
| June 30, 2025 | 5.32 | 5.52 | 5.52 | 6 | 5.32 | 35,615 |
| June 27, 2025 | 5.87 | 5.54 | 5.54 | 5.98 | 5.41 | 38,136 |
| June 26, 2025 | 5.87 | 5.96 | 5.96 | 6.38 | 5.71 | 86,034 |
| June 25, 2025 | 6.13 | 6.11 | 6.11 | 6.84 | 5.41 | 4.19M |
| June 24, 2025 | 5.53 | 5.38 | 5.38 | 5.79 | 5.38 | 19,502 |
| June 23, 2025 | 5.52 | 5.29 | 5.29 | 5.66 | 5.23 | 11,800 |
| June 20, 2025 | 5.55 | 5.56 | 5.56 | 5.9 | 5.5 | 8,695 |
| June 18, 2025 | 5.78 | 5.54 | 5.54 | 6 | 5.54 | 11,959 |
| June 17, 2025 | 6 | 5.74 | 5.74 | 6.06 | 5.59 | 17,117 |
| June 16, 2025 | 6.1 | 6.03 | 6.03 | 6.2 | 5.64 | 29,800 |
| June 13, 2025 | 6.09 | 5.99 | 5.99 | 6.59 | 5.95 | 17,688 |
| June 12, 2025 | 7 | 6.31 | 6.31 | 7.28 | 6.09 | 46,427 |
| June 11, 2025 | 7.53 | 7.11 | 7.11 | 8.17 | 7 | 30,517 |
| June 10, 2025 | 7.55 | 7.78 | 7.78 | 8.07 | 7.55 | 34,100 |
| June 09, 2025 | 8.41 | 7.6 | 7.6 | 9.24 | 7.51 | 34,604 |
| June 06, 2025 | 8.34 | 8.41 | 8.41 | 8.66 | 8.19 | 12,246 |
| June 05, 2025 | 8.37 | 8.38 | 8.38 | 8.67 | 8.37 | 26,821 |
| June 04, 2025 | 7.68 | 8.68 | 8.68 | 8.77 | 7.68 | 64,211 |
| June 03, 2025 | 7.52 | 7.71 | 7.71 | 7.99 | 7.51 | 13,628 |
| June 02, 2025 | 7.83 | 7.73 | 7.73 | 7.92 | 7.55 | 14,834 |
| May 30, 2025 | 7.96 | 8.04 | 8.04 | 8.32 | 7.87 | 4,500 |
| May 29, 2025 | 8.12 | 8.12 | 8.12 | 8.35 | 7.56 | 19,005 |
| May 28, 2025 | 7.82 | 8.03 | 8.03 | 8.21 | 7.41 | 12,300 |
| May 27, 2025 | 7.73 | 7.98 | 7.98 | 8.25 | 7.73 | 37,500 |
| May 23, 2025 | 8.08 | 7.89 | 7.89 | 8.22 | 7.78 | 9,632 |
| May 22, 2025 | 8.8 | 8.25 | 8.25 | 8.83 | 7.76 | 34,659 |
| May 21, 2025 | 8.38 | 8.09 | 8.09 | 8.69 | 8.09 | 20,236 |