8.29
-0.29(-3.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.01 | 8.58 | 8.58 | 9.06 | 8.5 | 232,600 |
| August 14, 2025 | 9.22 | 9.02 | 9.02 | 9.41 | 8.87 | 176,324 |
| August 13, 2025 | 9.41 | 9.31 | 9.31 | 9.54 | 9.22 | 149,604 |
| August 12, 2025 | 9.14 | 9.4 | 9.4 | 9.43 | 9 | 190,259 |
| August 11, 2025 | 9 | 9.08 | 9.08 | 9.18 | 8.77 | 252,064 |
| August 08, 2025 | 9.38 | 9 | 9 | 9.55 | 8.85 | 245,613 |
| August 07, 2025 | 9.55 | 9.35 | 9.35 | 9.6 | 9.15 | 340,200 |
| August 06, 2025 | 10.37 | 9.44 | 9.44 | 10.38 | 8.93 | 471,925 |
| August 05, 2025 | 11 | 10.4 | 10.4 | 11.32 | 10.19 | 420,141 |
| August 04, 2025 | 9.86 | 9.92 | 9.92 | 10.03 | 9.45 | 236,800 |
| August 01, 2025 | 10 | 9.8 | 9.8 | 10 | 9.55 | 195,224 |
| July 31, 2025 | 10.2 | 10.16 | 10.16 | 10.41 | 10.09 | 128,587 |
| July 30, 2025 | 10.28 | 10.2 | 10.2 | 10.49 | 10.06 | 200,838 |
| July 29, 2025 | 10.77 | 10.31 | 10.31 | 10.77 | 10.25 | 217,908 |
| July 28, 2025 | 11.58 | 10.64 | 10.64 | 11.58 | 10.36 | 292,402 |
| July 25, 2025 | 11.41 | 11.46 | 11.46 | 11.58 | 11.31 | 103,721 |
| July 24, 2025 | 11.5 | 11.32 | 11.32 | 11.62 | 11.32 | 158,761 |
| July 23, 2025 | 11.4 | 11.54 | 11.54 | 11.85 | 11.3 | 171,000 |
| July 22, 2025 | 10.7 | 11.32 | 11.32 | 11.49 | 10.55 | 210,449 |
| July 21, 2025 | 11.19 | 10.75 | 10.75 | 11.19 | 10.72 | 113,714 |
| July 18, 2025 | 11.18 | 10.89 | 10.89 | 11.27 | 10.78 | 147,951 |
| July 17, 2025 | 11.4 | 11.05 | 11.05 | 11.61 | 10.96 | 151,600 |
| July 16, 2025 | 11.05 | 11.37 | 11.37 | 11.51 | 10.9 | 180,200 |
| July 15, 2025 | 11.79 | 11.04 | 11.04 | 11.83 | 10.8 | 313,417 |
| July 14, 2025 | 11.92 | 11.7 | 11.7 | 12.08 | 11.51 | 185,098 |
| July 11, 2025 | 11.88 | 11.92 | 11.92 | 12.06 | 11.46 | 299,441 |
| July 10, 2025 | 11.5 | 12.02 | 12.02 | 12.1 | 11.36 | 267,465 |
| July 09, 2025 | 9.87 | 11.66 | 11.66 | 11.74 | 9.58 | 875,968 |
| July 08, 2025 | 10.2 | 9.83 | 9.83 | 10.2 | 9.75 | 177,000 |
| July 07, 2025 | 9.07 | 9.91 | 9.91 | 10.09 | 9.07 | 348,345 |
| July 03, 2025 | 9 | 8.94 | 8.94 | 9.11 | 8.8 | 85,541 |
| July 02, 2025 | 8.54 | 8.96 | 8.96 | 9 | 8.54 | 112,033 |
| July 01, 2025 | 8.64 | 8.59 | 8.59 | 8.93 | 8.52 | 123,748 |
| June 30, 2025 | 8.89 | 8.62 | 8.62 | 8.97 | 8.6 | 105,122 |
| June 27, 2025 | 8.93 | 8.79 | 8.79 | 8.93 | 8.56 | 118,940 |
| June 26, 2025 | 8.5 | 8.95 | 8.95 | 9 | 8.5 | 129,400 |
| June 25, 2025 | 8.8 | 8.5 | 8.5 | 8.83 | 8.45 | 93,437 |
| June 24, 2025 | 8.65 | 8.7 | 8.7 | 8.75 | 8.51 | 109,111 |
| June 23, 2025 | 8.55 | 8.49 | 8.49 | 8.76 | 8.4 | 146,366 |
| June 20, 2025 | 8.59 | 8.58 | 8.58 | 8.63 | 8.37 | 129,428 |
| June 18, 2025 | 8.52 | 8.37 | 8.37 | 8.68 | 8.26 | 108,206 |
| June 17, 2025 | 8.6 | 8.52 | 8.52 | 8.85 | 8.48 | 99,366 |
| June 16, 2025 | 8.71 | 8.78 | 8.78 | 8.89 | 8.46 | 121,237 |
| June 13, 2025 | 8.88 | 8.71 | 8.71 | 9.1 | 8.6 | 222,966 |
| June 12, 2025 | 8.99 | 8.9 | 8.9 | 9.05 | 8.74 | 174,676 |
| June 11, 2025 | 8.26 | 8.88 | 8.88 | 9.03 | 8.15 | 220,323 |
| June 10, 2025 | 8.25 | 8.18 | 8.18 | 8.35 | 8.15 | 81,895 |
| June 09, 2025 | 8.45 | 8.22 | 8.22 | 8.45 | 8.04 | 135,938 |
| June 06, 2025 | 8.02 | 8.33 | 8.33 | 8.43 | 7.9 | 181,545 |
| June 05, 2025 | 8.2 | 7.88 | 7.88 | 8.26 | 7.85 | 106,577 |
| June 04, 2025 | 8.36 | 8.17 | 8.17 | 8.44 | 8.09 | 151,251 |
| June 03, 2025 | 7.86 | 8.34 | 8.34 | 8.34 | 7.75 | 214,100 |
| June 02, 2025 | 8 | 7.74 | 7.74 | 8 | 7.6 | 234,400 |
| May 30, 2025 | 7.89 | 7.91 | 7.91 | 8.06 | 7.67 | 173,237 |
| May 29, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.38 | 255,602 |
| May 28, 2025 | 7.39 | 7.51 | 7.51 | 7.54 | 7.28 | 141,700 |
| May 27, 2025 | 6.97 | 7.27 | 7.27 | 7.35 | 6.97 | 171,105 |
| May 23, 2025 | 6.95 | 6.94 | 6.94 | 7.1 | 6.86 | 111,919 |
| May 22, 2025 | 7.03 | 7.17 | 7.17 | 7.23 | 7.02 | 93,472 |
| May 21, 2025 | 7.38 | 7.1 | 7.1 | 7.4 | 6.99 | 164,699 |