8.15
+0.05(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.19 | 8.15 | 8.15 | 8.2 | 8.01 | 4.3M |
| August 15, 2025 | 8.18 | 8.1 | 8.1 | 8.3 | 8.06 | 8.06M |
| August 14, 2025 | 8.48 | 8.48 | 8.48 | 8.58 | 8.42 | 3.94M |
| August 13, 2025 | 8.67 | 8.56 | 8.56 | 8.78 | 8.54 | 4.71M |
| August 12, 2025 | 8.73 | 8.73 | 8.73 | 8.81 | 8.68 | 3.75M |
| August 11, 2025 | 8.57 | 8.65 | 8.65 | 8.69 | 8.41 | 8.03M |
| August 08, 2025 | 9.06 | 8.84 | 8.84 | 9.14 | 8.82 | 7.41M |
| August 07, 2025 | 8.84 | 8.75 | 8.75 | 8.87 | 8.55 | 11.01M |
| August 06, 2025 | 8.78 | 8.75 | 8.75 | 8.9 | 8.73 | 5.2M |
| August 05, 2025 | 8.5 | 8.96 | 8.96 | 8.97 | 8.48 | 10.8M |
| August 04, 2025 | 8.5 | 8.95 | 8.95 | 8.96 | 8.5 | 8.07M |
| August 01, 2025 | 8.41 | 8.28 | 8.28 | 8.44 | 8.14 | 9.25M |
| July 31, 2025 | 8.36 | 8.36 | 8.36 | 8.48 | 8.3 | 9.58M |
| July 30, 2025 | 9 | 8.55 | 8.55 | 9.08 | 8.49 | 16.54M |
| July 29, 2025 | 9 | 9.15 | 9.15 | 9.17 | 8.89 | 7.05M |
| July 28, 2025 | 9.35 | 9.22 | 9.22 | 9.39 | 9.04 | 8.84M |
| July 25, 2025 | 9.36 | 9.24 | 9.24 | 9.43 | 9.14 | 11.3M |
| July 24, 2025 | 9.55 | 9.6 | 9.6 | 9.74 | 9.42 | 10.04M |
| July 23, 2025 | 9.6 | 9.64 | 9.64 | 9.85 | 9.59 | 8.34M |
| July 22, 2025 | 9.39 | 9.58 | 9.58 | 9.66 | 9.23 | 11.81M |
| July 21, 2025 | 9.52 | 9.44 | 9.44 | 9.58 | 9.38 | 8.69M |
| July 18, 2025 | 9.38 | 9.08 | 9.08 | 9.42 | 9.07 | 9.04M |
| July 17, 2025 | 8.55 | 8.78 | 8.78 | 8.81 | 8.48 | 8.83M |
| July 16, 2025 | 8.61 | 8.59 | 8.59 | 8.62 | 8.43 | 7.32M |
| July 15, 2025 | 8.63 | 8.46 | 8.46 | 8.66 | 8.41 | 11.57M |
| July 14, 2025 | 8.55 | 8.4 | 8.4 | 8.63 | 8.37 | 10.25M |
| July 11, 2025 | 8.12 | 8.26 | 8.26 | 8.3 | 8.06 | 8.86M |
| July 10, 2025 | 7.77 | 7.94 | 7.94 | 7.95 | 7.67 | 9.76M |
| July 09, 2025 | 7.48 | 7.52 | 7.52 | 7.55 | 7.44 | 4.33M |
| July 08, 2025 | 7.8 | 7.47 | 7.47 | 7.83 | 7.41 | 8.26M |
| July 07, 2025 | 7.68 | 7.93 | 7.93 | 8.07 | 7.62 | 11.53M |
| July 03, 2025 | 7.58 | 7.57 | 7.57 | 7.7 | 7.5 | 5.08M |
| July 02, 2025 | 7.51 | 7.62 | 7.62 | 7.64 | 7.46 | 8.77M |
| July 01, 2025 | 7.49 | 7.28 | 7.28 | 7.5 | 7.26 | 7.17M |
| June 30, 2025 | 7.23 | 7.22 | 7.22 | 7.26 | 7.15 | 6.85M |
| June 27, 2025 | 7.13 | 7.01 | 7.01 | 7.14 | 6.95 | 14.19M |
| June 26, 2025 | 7.28 | 7.55 | 7.55 | 7.56 | 7.22 | 12.46M |
| June 25, 2025 | 6.85 | 7 | 7 | 7.02 | 6.82 | 6.25M |
| June 24, 2025 | 6.97 | 6.91 | 6.91 | 7.06 | 6.8 | 6.51M |
| June 23, 2025 | 7.06 | 7.07 | 7.07 | 7.19 | 6.99 | 11.17M |
| June 20, 2025 | 6.92 | 6.91 | 6.91 | 7.07 | 6.89 | 16.65M |
| June 18, 2025 | 6.91 | 6.98 | 6.98 | 7 | 6.9 | 10.6M |
| June 17, 2025 | 6.78 | 6.82 | 6.82 | 6.88 | 6.73 | 10.35M |
| June 16, 2025 | 7.02 | 6.98 | 6.98 | 7.14 | 6.91 | 7.91M |
| June 13, 2025 | 6.85 | 6.94 | 6.94 | 6.98 | 6.76 | 11.28M |
| June 12, 2025 | 6.95 | 7.18 | 7.18 | 7.28 | 6.94 | 13.7M |
| June 11, 2025 | 6.9 | 6.98 | 6.98 | 7 | 6.85 | 13.15M |
| June 10, 2025 | 6.8 | 6.74 | 6.74 | 6.86 | 6.67 | 15.34M |
| June 09, 2025 | 6.9 | 6.84 | 6.84 | 7.1 | 6.82 | 11.75M |
| June 06, 2025 | 6.8 | 6.74 | 6.74 | 6.87 | 6.66 | 19.93M |
| June 05, 2025 | 6.52 | 6.5 | 6.5 | 6.75 | 6.49 | 29.59M |
| June 04, 2025 | 6.17 | 6.03 | 6.03 | 6.2 | 5.98 | 11.6M |
| June 03, 2025 | 6.22 | 6.17 | 6.17 | 6.26 | 6.14 | 8.41M |
| June 02, 2025 | 6.22 | 6.32 | 6.32 | 6.4 | 6.15 | 13.03M |
| May 30, 2025 | 6.05 | 6.09 | 6.09 | 6.15 | 6 | 12.06M |
| May 29, 2025 | 6.25 | 6.2 | 6.2 | 6.27 | 6.05 | 12.11M |
| May 28, 2025 | 6.09 | 6.16 | 6.16 | 6.19 | 6.04 | 13.84M |
| May 27, 2025 | 6.08 | 6.07 | 6.07 | 6.15 | 5.99 | 8.26M |
| May 23, 2025 | 6.09 | 6.14 | 6.14 | 6.17 | 5.91 | 14.64M |
| May 22, 2025 | 5.88 | 5.99 | 5.99 | 6.08 | 5.81 | 21.55M |