8.16
+0.29(+3.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.86 | 8.16 | 8.16 | 8.23 | 7.78 | 14.82M |
| August 21, 2025 | 7.89 | 7.87 | 7.87 | 8.01 | 7.76 | 10.89M |
| August 20, 2025 | 7.85 | 7.91 | 7.91 | 7.96 | 7.65 | 13.72M |
| August 19, 2025 | 8.8 | 7.91 | 7.91 | 8.85 | 7.83 | 24.51M |
| August 18, 2025 | 8.99 | 8.8 | 8.8 | 9.11 | 8.55 | 16.81M |
| August 15, 2025 | 9.16 | 9.03 | 9.03 | 9.26 | 8.8 | 13.75M |
| August 14, 2025 | 9.26 | 9.09 | 9.09 | 9.69 | 8.85 | 27.7M |
| August 13, 2025 | 9.43 | 9.44 | 9.44 | 9.7 | 9.14 | 21.31M |
| August 12, 2025 | 9 | 9.35 | 9.35 | 9.4 | 8.96 | 25.2M |
| August 11, 2025 | 8.87 | 9.08 | 9.08 | 9.26 | 8.82 | 23.75M |
| August 08, 2025 | 9.49 | 8.76 | 8.76 | 9.6 | 8.71 | 34.53M |
| August 07, 2025 | 8.31 | 9.24 | 9.24 | 9.26 | 8.31 | 38.85M |
| August 06, 2025 | 8.46 | 8.28 | 8.28 | 8.74 | 8.21 | 28.53M |
| August 05, 2025 | 9 | 8.69 | 8.69 | 9.11 | 8.43 | 54.21M |
| August 04, 2025 | 8.37 | 8.3 | 8.3 | 8.48 | 8.12 | 23.18M |
| August 01, 2025 | 8.2 | 8.26 | 8.26 | 8.49 | 8.1 | 31.17M |
| July 31, 2025 | 8.8 | 8.74 | 8.74 | 9.05 | 8.6 | 28.16M |
| July 30, 2025 | 9.31 | 8.79 | 8.79 | 9.31 | 8.48 | 59.5M |
| July 29, 2025 | 10.84 | 9.28 | 9.28 | 11.05 | 9.2 | 73.33M |
| July 28, 2025 | 11.84 | 10.98 | 10.98 | 12.28 | 10.72 | 57.34M |
| July 25, 2025 | 12.36 | 11.97 | 11.97 | 12.6 | 11.11 | 57.38M |
| July 24, 2025 | 12.48 | 12.63 | 12.63 | 13.58 | 12.36 | 65.51M |
| July 23, 2025 | 13.21 | 12.83 | 12.83 | 13.59 | 12.42 | 68.3M |
| July 22, 2025 | 11.24 | 13.8 | 13.8 | 14.03 | 11.24 | 103.51M |
| July 21, 2025 | 14.03 | 12.52 | 12.52 | 14.09 | 11.56 | 131.23M |
| July 18, 2025 | 14.05 | 14.64 | 14.64 | 15.03 | 13.43 | 148.45M |
| July 17, 2025 | 11.45 | 13.6 | 13.6 | 13.79 | 11.45 | 109.32M |
| July 16, 2025 | 10.93 | 11.35 | 11.35 | 11.57 | 10.47 | 78.17M |
| July 15, 2025 | 10.46 | 10.85 | 10.85 | 11.15 | 10.19 | 85.17M |
| July 14, 2025 | 9.15 | 10.05 | 10.05 | 10.05 | 9.09 | 47.98M |
| July 11, 2025 | 8.82 | 9.22 | 9.22 | 9.77 | 8.71 | 54.14M |
| July 10, 2025 | 8.32 | 9.09 | 9.09 | 9.15 | 8.3 | 51.56M |
| July 09, 2025 | 8.12 | 8.36 | 8.36 | 8.79 | 7.93 | 48.62M |
| July 08, 2025 | 7.13 | 8.18 | 8.18 | 8.44 | 7.13 | 73.2M |
| July 07, 2025 | 6.92 | 7.01 | 7.01 | 7.04 | 6.65 | 17.67M |
| July 03, 2025 | 6.8 | 7.02 | 7.02 | 7.09 | 6.76 | 19.67M |
| July 02, 2025 | 6.3 | 6.8 | 6.8 | 6.86 | 6.28 | 31.31M |
| July 01, 2025 | 6.5 | 6.36 | 6.36 | 6.54 | 6.14 | 36.88M |
| June 30, 2025 | 6.68 | 6.72 | 6.72 | 7.07 | 6.51 | 51.2M |
| June 27, 2025 | 7.55 | 6.62 | 6.62 | 7.72 | 6.43 | 106.9M |
| June 26, 2025 | 5.69 | 7.65 | 7.65 | 7.71 | 5.6 | 193.84M |
| June 25, 2025 | 6.01 | 5.66 | 5.66 | 6.35 | 5.32 | 176.2M |
| June 24, 2025 | 4.33 | 4.33 | 4.33 | 4.4 | 4.28 | 6.79M |
| June 23, 2025 | 4.25 | 4.24 | 4.24 | 4.32 | 4.16 | 7.43M |
| June 20, 2025 | 4.39 | 4.29 | 4.29 | 4.43 | 4.26 | 10.83M |
| June 18, 2025 | 4.23 | 4.38 | 4.38 | 4.5 | 4.21 | 9.87M |
| June 17, 2025 | 4.42 | 4.23 | 4.23 | 4.43 | 4.23 | 9.22M |
| June 16, 2025 | 4.42 | 4.48 | 4.48 | 4.6 | 4.41 | 8.93M |
| June 13, 2025 | 4.31 | 4.34 | 4.34 | 4.47 | 4.28 | 8.64M |
| June 12, 2025 | 4.5 | 4.49 | 4.49 | 4.61 | 4.47 | 10.01M |
| June 11, 2025 | 4.42 | 4.62 | 4.62 | 4.7 | 4.39 | 20.09M |
| June 10, 2025 | 4.4 | 4.33 | 4.33 | 4.41 | 4.22 | 8.94M |
| June 09, 2025 | 4.25 | 4.35 | 4.35 | 4.53 | 4.22 | 18.66M |
| June 06, 2025 | 4.03 | 4.13 | 4.13 | 4.18 | 4.01 | 8.18M |
| June 05, 2025 | 4.23 | 3.98 | 3.98 | 4.24 | 3.94 | 10.58M |
| June 04, 2025 | 4.11 | 4.25 | 4.25 | 4.29 | 4 | 10.9M |
| June 03, 2025 | 3.94 | 4.09 | 4.09 | 4.15 | 3.9 | 11.24M |
| June 02, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.88 | 8.1M |
| May 30, 2025 | 4.01 | 4 | 4 | 4.08 | 3.94 | 9.34M |
| May 29, 2025 | 4.34 | 4.06 | 4.06 | 4.37 | 4.05 | 14.73M |