8.03
+0.41(+5.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.65 | 8.03 | 8.03 | 8.17 | 7.63 | 615,198 |
| August 15, 2025 | 7.75 | 7.62 | 7.62 | 7.77 | 7.46 | 451,000 |
| August 14, 2025 | 7.93 | 7.75 | 7.75 | 7.93 | 7.53 | 498,000 |
| August 13, 2025 | 7.7 | 7.95 | 7.95 | 8.04 | 7.65 | 1.07M |
| August 12, 2025 | 7.1 | 7.45 | 7.45 | 7.74 | 7.1 | 831,306 |
| August 11, 2025 | 7.7 | 7.04 | 7.04 | 7.98 | 6.97 | 899,500 |
| August 08, 2025 | 7.65 | 7.65 | 7.65 | 7.72 | 7.35 | 433,433 |
| August 07, 2025 | 7.26 | 7.45 | 7.45 | 7.7 | 6.99 | 701,820 |
| August 06, 2025 | 6.8 | 6.8 | 6.8 | 6.88 | 6.72 | 348,401 |
| August 05, 2025 | 6.97 | 6.79 | 6.79 | 7 | 6.7 | 488,236 |
| August 04, 2025 | 6.78 | 6.94 | 6.94 | 7.04 | 6.71 | 329,802 |
| August 01, 2025 | 6.65 | 6.74 | 6.74 | 6.8 | 6.5 | 434,910 |
| July 31, 2025 | 6.84 | 6.85 | 6.85 | 6.98 | 6.71 | 334,420 |
| July 30, 2025 | 6.9 | 6.84 | 6.84 | 7.05 | 6.77 | 455,648 |
| July 29, 2025 | 7.24 | 6.9 | 6.9 | 7.28 | 6.81 | 666,704 |
| July 28, 2025 | 7.1 | 7.19 | 7.19 | 7.22 | 7.09 | 273,600 |
| July 25, 2025 | 7.08 | 7.05 | 7.05 | 7.09 | 6.97 | 319,635 |
| July 24, 2025 | 7.21 | 7.09 | 7.09 | 7.24 | 7.09 | 360,314 |
| July 23, 2025 | 7.23 | 7.19 | 7.19 | 7.23 | 6.95 | 593,406 |
| July 22, 2025 | 7.05 | 7.23 | 7.23 | 7.3 | 7.02 | 423,977 |
| July 21, 2025 | 7.32 | 7.03 | 7.03 | 7.38 | 7.01 | 355,824 |
| July 18, 2025 | 7.42 | 7.3 | 7.3 | 7.42 | 7.25 | 290,538 |
| July 17, 2025 | 7.3 | 7.37 | 7.36 | 7.55 | 7.23 | 430,912 |
| July 16, 2025 | 7.2 | 7.3 | 7.3 | 7.44 | 7.08 | 711,111 |
| July 15, 2025 | 7.29 | 7.15 | 7.15 | 7.46 | 7.08 | 653,800 |
| July 14, 2025 | 7.36 | 7.27 | 7.27 | 7.36 | 7.09 | 518,600 |
| July 11, 2025 | 8.26 | 7.35 | 7.35 | 8.4 | 7.33 | 725,800 |
| July 10, 2025 | 8.3 | 8.32 | 8.32 | 8.35 | 8.09 | 319,523 |
| July 09, 2025 | 8.26 | 8.23 | 8.23 | 8.35 | 7.95 | 522,138 |
| July 08, 2025 | 8.48 | 8.23 | 8.23 | 8.64 | 8.05 | 588,568 |
| July 07, 2025 | 8.57 | 8.48 | 8.48 | 8.89 | 8.4 | 725,800 |
| July 03, 2025 | 7.86 | 8.56 | 8.56 | 8.56 | 7.84 | 546,905 |
| July 02, 2025 | 7.71 | 7.78 | 7.78 | 8.03 | 7.6 | 787,030 |
| July 01, 2025 | 7.75 | 7.71 | 7.71 | 7.87 | 7.63 | 664,965 |
| June 30, 2025 | 7.81 | 7.78 | 7.78 | 7.85 | 7.66 | 582,900 |
| June 27, 2025 | 7.93 | 7.7 | 7.7 | 8 | 7.55 | 1.31M |
| June 26, 2025 | 7.83 | 7.92 | 7.92 | 8.05 | 7.77 | 552,300 |
| June 25, 2025 | 8.14 | 7.83 | 7.83 | 8.19 | 7.77 | 851,802 |
| June 24, 2025 | 8.15 | 8.05 | 8.05 | 8.27 | 7.99 | 1.62M |
| June 23, 2025 | 7.88 | 7.99 | 7.99 | 8.09 | 7.75 | 1.46M |
| June 20, 2025 | 8.39 | 7.8 | 7.8 | 8.49 | 7.69 | 827,011 |
| June 18, 2025 | 7.84 | 8.12 | 8.12 | 8.61 | 7.84 | 1.54M |
| June 17, 2025 | 7.9 | 7.84 | 7.84 | 8.03 | 7.6 | 472,100 |
| June 16, 2025 | 7.63 | 7.95 | 7.95 | 8.11 | 7.61 | 315,496 |
| June 13, 2025 | 8.11 | 7.8 | 7.8 | 8.15 | 7.71 | 812,100 |
| June 12, 2025 | 8.46 | 8.26 | 8.26 | 8.46 | 8.13 | 266,000 |
| June 11, 2025 | 8.6 | 8.5 | 8.5 | 8.89 | 8.4 | 478,532 |
| June 10, 2025 | 8.55 | 8.54 | 8.54 | 8.62 | 8.34 | 239,613 |
| June 09, 2025 | 8.47 | 8.47 | 8.47 | 8.75 | 8.25 | 287,977 |
| June 06, 2025 | 8.5 | 8.41 | 8.41 | 8.59 | 8.34 | 293,652 |
| June 05, 2025 | 8.41 | 8.37 | 8.37 | 8.57 | 8.18 | 262,100 |
| June 04, 2025 | 8.7 | 8.42 | 8.42 | 8.84 | 8.33 | 299,332 |
| June 03, 2025 | 8.53 | 8.67 | 8.67 | 8.81 | 8.29 | 489,262 |
| June 02, 2025 | 8.5 | 8.49 | 8.49 | 8.59 | 8.06 | 380,000 |
| May 30, 2025 | 8.17 | 8.53 | 8.53 | 8.67 | 8.02 | 637,605 |
| May 29, 2025 | 8.26 | 8.25 | 8.25 | 8.3 | 7.96 | 542,900 |
| May 28, 2025 | 7.91 | 8.18 | 8.18 | 8.19 | 7.81 | 205,359 |
| May 27, 2025 | 7.8 | 7.91 | 7.91 | 8.2 | 7.71 | 465,465 |
| May 23, 2025 | 7.23 | 7.66 | 7.66 | 7.74 | 7.17 | 334,516 |
| May 22, 2025 | 7.11 | 7.48 | 7.48 | 7.52 | 7.03 | 326,652 |