8.35
+0.535(+6.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.88 | 8.35 | 8.35 | 8.4 | 7.75 | 88,900 |
| August 21, 2025 | 7.89 | 7.81 | 7.81 | 8.2 | 7.78 | 30,552 |
| August 20, 2025 | 8.1 | 8.1 | 8.1 | 8.17 | 7.74 | 64,723 |
| August 19, 2025 | 8.52 | 8.15 | 8.15 | 8.65 | 8.01 | 48,398 |
| August 18, 2025 | 9.46 | 8.52 | 8.52 | 9.95 | 8.21 | 89,825 |
| August 15, 2025 | 9.41 | 9.54 | 9.54 | 9.97 | 9.25 | 32,690 |
| August 14, 2025 | 9.84 | 9.62 | 9.62 | 10.61 | 9.6 | 48,900 |
| August 13, 2025 | 9.5 | 10.03 | 10.03 | 10.66 | 8.45 | 89,041 |
| August 12, 2025 | 8.53 | 9.53 | 9.53 | 9.59 | 8.5 | 62,020 |
| August 11, 2025 | 9.07 | 8.53 | 8.53 | 9.53 | 8.5 | 61,529 |
| August 08, 2025 | 9.08 | 9.15 | 9.15 | 9.44 | 8.95 | 17,527 |
| August 07, 2025 | 9.39 | 9.02 | 9.02 | 9.79 | 8.75 | 60,438 |
| August 06, 2025 | 10.22 | 9.57 | 9.57 | 10.33 | 9.5 | 37,900 |
| August 05, 2025 | 10.65 | 10.15 | 10.15 | 10.66 | 9.7 | 89,046 |
| August 04, 2025 | 10.83 | 10.65 | 10.65 | 11.11 | 10.59 | 25,500 |
| August 01, 2025 | 11.6 | 10.78 | 10.78 | 11.6 | 10.22 | 111,249 |
| July 31, 2025 | 10.61 | 11.85 | 11.85 | 12.47 | 10.51 | 103,735 |
| July 30, 2025 | 10.25 | 10.68 | 10.68 | 11.1 | 9.7 | 65,600 |
| July 29, 2025 | 12.27 | 10.63 | 10.63 | 12.27 | 10.5 | 128,401 |
| July 28, 2025 | 13 | 12.24 | 12.24 | 13.67 | 11.9 | 146,463 |
| July 25, 2025 | 13.84 | 12.22 | 12.22 | 13.95 | 11.16 | 262,048 |
| July 24, 2025 | 14.19 | 13.59 | 13.59 | 15.03 | 13.31 | 722,500 |
| July 23, 2025 | 10.46 | 12.66 | 12.66 | 12.69 | 9.87 | 215,612 |
| July 22, 2025 | 10.12 | 10.48 | 10.48 | 10.59 | 9.65 | 32,429 |
| July 21, 2025 | 10 | 10.01 | 10.01 | 10.3 | 9.75 | 42,900 |
| July 18, 2025 | 9.15 | 9.93 | 9.93 | 9.93 | 9.01 | 59,962 |
| July 17, 2025 | 8.62 | 9.05 | 9.05 | 9.19 | 8.48 | 25,100 |
| July 16, 2025 | 8.77 | 8.61 | 8.61 | 8.8 | 8.3 | 23,400 |
| July 15, 2025 | 8 | 8.62 | 8.62 | 9.92 | 7.99 | 179,121 |
| July 14, 2025 | 7.32 | 7.99 | 7.99 | 8 | 7.18 | 46,500 |
| July 11, 2025 | 6.82 | 6.95 | 6.95 | 7.04 | 6.71 | 14,600 |
| July 10, 2025 | 7.12 | 6.87 | 6.87 | 7.67 | 6.87 | 10,936 |
| July 09, 2025 | 7.45 | 7.16 | 7.16 | 7.54 | 7.09 | 12,400 |
| July 08, 2025 | 7.1 | 7.37 | 7.37 | 7.56 | 7.02 | 22,600 |
| July 07, 2025 | 7.1 | 7.01 | 7.01 | 7.44 | 7.01 | 12,614 |
| July 03, 2025 | 7.28 | 7.22 | 7.22 | 7.55 | 7.22 | 6,300 |
| July 02, 2025 | 7.4 | 7.17 | 7.17 | 7.61 | 7.03 | 58,248 |
| July 01, 2025 | 6.89 | 6.82 | 6.82 | 6.98 | 6.82 | 16,520 |
| June 30, 2025 | 6.94 | 6.99 | 6.99 | 7.05 | 6.85 | 13,600 |
| June 27, 2025 | 7.25 | 6.89 | 6.89 | 7.33 | 6.75 | 35,747 |
| June 26, 2025 | 7.2 | 7.35 | 7.35 | 7.51 | 7.15 | 14,927 |
| June 25, 2025 | 7.58 | 7.27 | 7.27 | 7.7 | 7.1 | 29,441 |
| June 24, 2025 | 8.63 | 7.66 | 7.66 | 8.63 | 7.53 | 58,085 |
| June 23, 2025 | 9.54 | 8.48 | 8.48 | 9.54 | 8.47 | 121,120 |
| June 20, 2025 | 6.8 | 9.58 | 9.58 | 10.1 | 6.75 | 763,238 |
| June 18, 2025 | 5.28 | 6.73 | 6.73 | 6.76 | 5.28 | 119,720 |
| June 17, 2025 | 5.36 | 5.26 | 5.26 | 5.48 | 5.21 | 19,289 |
| June 16, 2025 | 4.87 | 5.35 | 5.35 | 5.48 | 4.87 | 50,700 |
| June 13, 2025 | 5.09 | 4.8 | 4.8 | 5.12 | 4.79 | 36,540 |
| June 12, 2025 | 5.06 | 5.22 | 5.22 | 5.24 | 4.67 | 90,094 |
| June 11, 2025 | 5.5 | 5.07 | 5.07 | 5.68 | 5.05 | 80,838 |
| June 10, 2025 | 5.83 | 5.52 | 5.52 | 6.18 | 5.46 | 68,498 |
| June 09, 2025 | 5.99 | 5.84 | 5.84 | 6.68 | 5.53 | 98,134 |
| June 06, 2025 | 5.81 | 6.05 | 6.05 | 6.17 | 5.76 | 349,972 |
| June 05, 2025 | 6.24 | 5.88 | 5.88 | 6.42 | 5.84 | 312,700 |
| June 04, 2025 | 5.88 | 6.15 | 6.15 | 6.24 | 5.7 | 597,508 |
| June 03, 2025 | 5.62 | 5.66 | 5.66 | 5.88 | 5.46 | 222,437 |
| June 02, 2025 | 5.65 | 5.65 | 5.65 | 5.74 | 5.6 | 154,400 |
| May 30, 2025 | 5.85 | 5.83 | 5.83 | 6.02 | 5.83 | 97,400 |
| May 29, 2025 | 5.8 | 6 | 6 | 6.09 | 5.76 | 394,119 |