8.71
-0.11(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.1 | 8.82 | 8.82 | 9.14 | 8.65 | 661,090 |
| August 14, 2025 | 8.74 | 9.06 | 9.06 | 9.25 | 8.57 | 956,139 |
| August 13, 2025 | 8.24 | 8.93 | 8.93 | 9.24 | 8.23 | 1.06M |
| August 12, 2025 | 7.56 | 8.1 | 8.1 | 8.13 | 7.53 | 908,325 |
| August 11, 2025 | 7.75 | 7.46 | 7.46 | 7.79 | 7.35 | 659,400 |
| August 08, 2025 | 7.82 | 7.85 | 7.85 | 8.12 | 7.72 | 637,520 |
| August 07, 2025 | 8 | 7.9 | 7.9 | 8.3 | 7.63 | 1.11M |
| August 06, 2025 | 8.29 | 8.23 | 8.23 | 8.41 | 8 | 584,100 |
| August 05, 2025 | 8.33 | 8.29 | 8.29 | 8.48 | 8.14 | 500,928 |
| August 04, 2025 | 8.14 | 8.33 | 8.33 | 8.44 | 8.05 | 351,536 |
| August 01, 2025 | 8.24 | 8.19 | 8.19 | 8.44 | 8.03 | 539,926 |
| July 31, 2025 | 8.61 | 8.51 | 8.51 | 8.73 | 8.43 | 613,629 |
| July 30, 2025 | 8.7 | 8.75 | 8.75 | 9.32 | 8.62 | 891,543 |
| July 29, 2025 | 8.85 | 8.41 | 8.41 | 8.91 | 8.27 | 936,000 |
| July 28, 2025 | 9.11 | 8.79 | 8.79 | 9.18 | 8.75 | 571,200 |
| July 25, 2025 | 9.02 | 8.96 | 8.96 | 9.22 | 8.86 | 467,432 |
| July 24, 2025 | 9.04 | 9.13 | 9.13 | 9.18 | 8.78 | 555,000 |
| July 23, 2025 | 8.65 | 9.09 | 9.09 | 9.1 | 8.41 | 613,294 |
| July 22, 2025 | 8.52 | 8.57 | 8.57 | 8.69 | 8.34 | 483,020 |
| July 21, 2025 | 8.2 | 8.49 | 8.49 | 8.94 | 8.14 | 749,817 |
| July 18, 2025 | 8.72 | 8.16 | 8.16 | 8.75 | 8.16 | 742,750 |
| July 17, 2025 | 8.53 | 8.69 | 8.69 | 8.95 | 8.51 | 512,073 |
| July 16, 2025 | 8.33 | 8.5 | 8.5 | 8.56 | 8.28 | 538,316 |
| July 15, 2025 | 8.79 | 8.24 | 8.24 | 8.84 | 8.23 | 449,245 |
| July 14, 2025 | 8.6 | 8.7 | 8.7 | 8.9 | 8.51 | 340,328 |
| July 11, 2025 | 8.91 | 8.68 | 8.68 | 9.11 | 8.61 | 403,298 |
| July 10, 2025 | 9.19 | 9.06 | 9.06 | 9.27 | 8.82 | 476,348 |
| July 09, 2025 | 8.9 | 9.17 | 9.17 | 9.19 | 8.65 | 552,700 |
| July 08, 2025 | 8.52 | 8.74 | 8.74 | 8.83 | 8.43 | 620,800 |
| July 07, 2025 | 8.63 | 8.43 | 8.43 | 8.78 | 8.39 | 680,000 |
| July 03, 2025 | 8.63 | 8.74 | 8.74 | 8.93 | 8.46 | 423,944 |
| July 02, 2025 | 8.23 | 8.62 | 8.62 | 8.79 | 8.14 | 871,021 |
| July 01, 2025 | 8.1 | 8.23 | 8.23 | 8.5 | 7.91 | 758,732 |
| June 30, 2025 | 8.41 | 8.21 | 8.21 | 8.65 | 8.1 | 636,500 |
| June 27, 2025 | 8.75 | 8.39 | 8.39 | 8.99 | 8.19 | 1.19M |
| June 26, 2025 | 8.6 | 8.75 | 8.75 | 8.78 | 8.37 | 476,287 |
| June 25, 2025 | 8.53 | 8.54 | 8.54 | 8.76 | 8.2 | 652,000 |
| June 24, 2025 | 7.97 | 8.56 | 8.56 | 8.61 | 7.85 | 934,777 |
| June 23, 2025 | 8.36 | 7.86 | 7.86 | 8.45 | 7.82 | 940,414 |
| June 20, 2025 | 8.67 | 8.43 | 8.43 | 8.83 | 8.16 | 2.55M |
| June 18, 2025 | 8.6 | 8.57 | 8.57 | 8.99 | 8.41 | 998,800 |
| June 17, 2025 | 9.05 | 8.66 | 8.66 | 9.32 | 8.62 | 671,700 |
| June 16, 2025 | 9.27 | 9.16 | 9.16 | 9.34 | 8.76 | 1.02M |
| June 13, 2025 | 9.85 | 9.27 | 9.27 | 10.26 | 9.13 | 797,980 |
| June 12, 2025 | 10.07 | 10.2 | 10.2 | 10.29 | 9.86 | 543,000 |
| June 11, 2025 | 10.11 | 10.21 | 10.21 | 10.64 | 10.11 | 928,853 |
| June 10, 2025 | 9.65 | 9.81 | 9.81 | 10.13 | 9.51 | 1M |
| June 09, 2025 | 9.87 | 9.53 | 9.53 | 10.06 | 9.27 | 845,245 |
| June 06, 2025 | 8.42 | 9.61 | 9.61 | 9.78 | 8.32 | 1.91M |
| June 05, 2025 | 9.72 | 8.36 | 8.36 | 9.86 | 7.95 | 2.65M |
| June 04, 2025 | 10.1 | 10.08 | 10.08 | 10.58 | 9.92 | 690,300 |
| June 03, 2025 | 10.26 | 10.13 | 10.13 | 10.58 | 9.74 | 1.01M |
| June 02, 2025 | 9.15 | 10.35 | 10.35 | 11 | 9.15 | 2.32M |
| May 30, 2025 | 8.79 | 8.85 | 8.85 | 8.91 | 8.22 | 830,400 |
| May 29, 2025 | 8.62 | 8.97 | 8.97 | 9.29 | 8.43 | 1.09M |
| May 28, 2025 | 9.05 | 8.54 | 8.54 | 9.11 | 8.45 | 1.02M |
| May 27, 2025 | 9.6 | 9.07 | 9.07 | 9.83 | 8.51 | 1.68M |
| May 23, 2025 | 9.52 | 9.71 | 9.71 | 9.8 | 9.4 | 645,200 |
| May 22, 2025 | 9.51 | 9.86 | 9.86 | 10.22 | 9.42 | 910,202 |
| May 21, 2025 | 9.89 | 9.64 | 9.64 | 10.44 | 9.63 | 1.49M |