8.92
+0.02(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.9 | 8.92 | 8.91 | 9.07 | 8.87 | 276,735 |
| August 15, 2025 | 8.88 | 8.9 | 8.9 | 9.02 | 8.74 | 393,200 |
| August 14, 2025 | 8.62 | 8.78 | 8.78 | 8.84 | 8.55 | 342,702 |
| August 13, 2025 | 8.66 | 8.9 | 8.9 | 8.93 | 8.61 | 239,820 |
| August 12, 2025 | 8.21 | 8.61 | 8.61 | 8.65 | 8.14 | 263,346 |
| August 11, 2025 | 8.13 | 8.15 | 8.15 | 8.47 | 8.07 | 246,700 |
| August 08, 2025 | 7.95 | 8.05 | 8.05 | 8.09 | 7.82 | 297,540 |
| August 07, 2025 | 7.99 | 8 | 8 | 8.16 | 7.95 | 195,600 |
| August 06, 2025 | 7.78 | 7.94 | 7.94 | 7.99 | 7.78 | 192,940 |
| August 05, 2025 | 7.49 | 7.8 | 7.8 | 7.86 | 7.45 | 313,933 |
| August 04, 2025 | 7.72 | 7.51 | 7.51 | 7.79 | 7.47 | 293,208 |
| August 01, 2025 | 7.61 | 7.53 | 7.53 | 7.67 | 7.25 | 362,443 |
| July 31, 2025 | 7.6 | 7.69 | 7.69 | 7.75 | 7.55 | 304,725 |
| July 30, 2025 | 8 | 7.78 | 7.78 | 8.55 | 7.66 | 626,039 |
| July 29, 2025 | 8.19 | 8.52 | 8.52 | 8.6 | 8.19 | 352,377 |
| July 28, 2025 | 8.4 | 8.19 | 8.19 | 8.44 | 8.18 | 201,953 |
| July 25, 2025 | 8.33 | 8.39 | 8.39 | 8.43 | 8.21 | 114,726 |
| July 24, 2025 | 8.48 | 8.33 | 8.33 | 8.6 | 8.27 | 210,856 |
| July 23, 2025 | 8.77 | 8.66 | 8.66 | 8.84 | 8.63 | 200,032 |
| July 22, 2025 | 8.21 | 8.66 | 8.66 | 8.69 | 8.21 | 398,536 |
| July 21, 2025 | 8.21 | 8.15 | 8.15 | 8.24 | 8.11 | 218,068 |
| July 18, 2025 | 8.28 | 8.11 | 8.11 | 8.28 | 8.07 | 199,427 |
| July 17, 2025 | 8.29 | 8.21 | 8.21 | 8.39 | 8.16 | 242,725 |
| July 16, 2025 | 8.23 | 8.21 | 8.21 | 8.25 | 7.87 | 238,485 |
| July 15, 2025 | 8.32 | 8.15 | 8.15 | 8.43 | 8.15 | 225,418 |
| July 14, 2025 | 8.24 | 8.29 | 8.29 | 8.32 | 8.18 | 141,100 |
| July 11, 2025 | 8.32 | 8.27 | 8.27 | 8.38 | 8.2 | 150,800 |
| July 10, 2025 | 8.31 | 8.43 | 8.43 | 8.49 | 8.27 | 199,322 |
| July 09, 2025 | 8.11 | 8.31 | 8.31 | 8.34 | 8.08 | 123,405 |
| July 08, 2025 | 7.89 | 8.11 | 8.11 | 8.13 | 7.84 | 206,905 |
| July 07, 2025 | 8.18 | 7.88 | 7.88 | 8.19 | 7.87 | 335,657 |
| July 03, 2025 | 8.26 | 8.25 | 8.25 | 8.35 | 8.19 | 83,001 |
| July 02, 2025 | 8.33 | 8.2 | 8.2 | 8.33 | 8.14 | 230,161 |
| July 01, 2025 | 8.15 | 8.34 | 8.34 | 8.63 | 8.04 | 168,800 |
| June 30, 2025 | 8.55 | 8.18 | 8.18 | 8.55 | 8.09 | 231,766 |
| June 27, 2025 | 8.49 | 8.51 | 8.51 | 8.6 | 8.32 | 355,800 |
| June 26, 2025 | 8.56 | 8.47 | 8.47 | 8.56 | 8.14 | 175,300 |
| June 25, 2025 | 9.28 | 8.53 | 8.53 | 9.28 | 8.52 | 289,143 |
| June 24, 2025 | 8.81 | 8.81 | 8.81 | 9.05 | 8.71 | 237,025 |
| June 23, 2025 | 8.45 | 8.69 | 8.69 | 8.7 | 8.34 | 291,806 |
| June 20, 2025 | 8.57 | 8.5 | 8.5 | 8.92 | 8.46 | 436,629 |
| June 18, 2025 | 7.85 | 8.04 | 8.04 | 8.28 | 7.85 | 236,429 |
| June 17, 2025 | 7.9 | 7.74 | 7.74 | 7.96 | 7.66 | 228,854 |
| June 16, 2025 | 7.97 | 8.02 | 8.02 | 8.09 | 7.94 | 105,017 |
| June 13, 2025 | 8.06 | 7.86 | 7.86 | 8.15 | 7.83 | 142,641 |
| June 12, 2025 | 8.21 | 8.24 | 8.24 | 8.34 | 8.16 | 100,900 |
| June 11, 2025 | 8.19 | 8.31 | 8.31 | 8.44 | 8.18 | 113,202 |
| June 10, 2025 | 7.91 | 8.12 | 8.12 | 8.19 | 7.83 | 205,520 |
| June 09, 2025 | 7.98 | 7.89 | 7.89 | 8.05 | 7.79 | 180,193 |
| June 06, 2025 | 7.73 | 7.9 | 7.9 | 7.9 | 7.67 | 136,334 |
| June 05, 2025 | 7.56 | 7.61 | 7.61 | 7.73 | 7.47 | 116,939 |
| June 04, 2025 | 7.61 | 7.58 | 7.58 | 7.63 | 7.48 | 93,549 |
| June 03, 2025 | 7.3 | 7.62 | 7.62 | 7.65 | 7.28 | 139,834 |
| June 02, 2025 | 7.44 | 7.3 | 7.3 | 7.44 | 7.15 | 225,319 |
| May 30, 2025 | 7.54 | 7.55 | 7.55 | 7.58 | 7.46 | 132,600 |
| May 29, 2025 | 7.5 | 7.55 | 7.55 | 7.62 | 7.4 | 143,418 |
| May 28, 2025 | 7.57 | 7.46 | 7.46 | 7.63 | 7.42 | 114,749 |
| May 27, 2025 | 7.33 | 7.6 | 7.6 | 7.62 | 7.27 | 309,400 |
| May 23, 2025 | 7.05 | 7.19 | 7.19 | 7.26 | 7.02 | 205,331 |
| May 22, 2025 | 7.07 | 7.09 | 7.09 | 7.16 | 7.03 | 126,853 |