8.62
+0.395(+4.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.52 | 8.22 | 8.22 | 8.52 | 8.21 | 69,311 |
| August 14, 2025 | 8.5 | 8.46 | 8.46 | 8.55 | 8.2 | 102,402 |
| August 13, 2025 | 8.34 | 8.5 | 8.5 | 8.64 | 8.24 | 72,156 |
| August 12, 2025 | 8.6 | 8.43 | 8.43 | 8.83 | 8.37 | 137,336 |
| August 11, 2025 | 8.27 | 8.65 | 8.65 | 8.75 | 8.07 | 171,491 |
| August 08, 2025 | 8.02 | 8.2 | 8.2 | 8.65 | 7.83 | 181,710 |
| August 07, 2025 | 9.26 | 7.91 | 7.91 | 9.39 | 7.8 | 492,136 |
| August 06, 2025 | 6.95 | 8.48 | 8.48 | 8.56 | 6.75 | 674,100 |
| August 05, 2025 | 6.6 | 6.6 | 6.6 | 6.62 | 6.51 | 33,200 |
| August 04, 2025 | 6.8 | 6.67 | 6.67 | 6.93 | 6.51 | 79,018 |
| August 01, 2025 | 6.77 | 6.66 | 6.66 | 6.93 | 6.6 | 114,896 |
| July 31, 2025 | 6.6 | 6.68 | 6.68 | 7.1 | 6.5 | 203,914 |
| July 30, 2025 | 6.18 | 6.49 | 6.49 | 6.79 | 6.13 | 224,500 |
| July 29, 2025 | 5.6 | 6.2 | 6.2 | 6.25 | 5.49 | 206,002 |
| July 28, 2025 | 5.52 | 5.6 | 5.6 | 5.75 | 5.4 | 42,500 |
| July 25, 2025 | 5.63 | 5.55 | 5.55 | 5.77 | 5.52 | 28,800 |
| July 24, 2025 | 5.85 | 5.6 | 5.6 | 5.85 | 5.6 | 26,600 |
| July 23, 2025 | 5.8 | 5.85 | 5.85 | 5.95 | 5.6 | 56,416 |
| July 22, 2025 | 5.81 | 5.78 | 5.78 | 5.88 | 5.6 | 60,944 |
| July 21, 2025 | 5.6 | 5.81 | 5.81 | 5.82 | 5.51 | 99,828 |
| July 18, 2025 | 5.46 | 5.57 | 5.57 | 5.7 | 4.84 | 309,700 |
| July 17, 2025 | 5.32 | 5.79 | 5.79 | 5.9 | 5.32 | 248,900 |
| July 16, 2025 | 4.94 | 5.56 | 5.56 | 5.73 | 4.91 | 217,613 |
| July 15, 2025 | 4.8 | 4.84 | 4.84 | 4.92 | 4.76 | 30,300 |
| July 14, 2025 | 4.71 | 4.79 | 4.79 | 4.88 | 4.64 | 62,234 |
| July 11, 2025 | 4.88 | 4.79 | 4.79 | 4.88 | 4.61 | 21,163 |
| July 10, 2025 | 4.75 | 4.79 | 4.79 | 4.79 | 4.61 | 21,861 |
| July 09, 2025 | 4.69 | 4.73 | 4.73 | 4.79 | 4.55 | 69,334 |
| July 08, 2025 | 4.62 | 4.73 | 4.73 | 4.8 | 4.61 | 15,209 |
| July 07, 2025 | 4.77 | 4.68 | 4.68 | 4.81 | 4.67 | 28,890 |
| July 03, 2025 | 4.82 | 4.76 | 4.76 | 4.88 | 4.69 | 8,100 |
| July 02, 2025 | 4.54 | 4.79 | 4.79 | 4.85 | 4.54 | 36,264 |
| July 01, 2025 | 4.56 | 4.61 | 4.61 | 4.65 | 4.48 | 30,348 |
| June 30, 2025 | 4.57 | 4.59 | 4.59 | 4.67 | 4.57 | 21,379 |
| June 27, 2025 | 4.55 | 4.57 | 4.57 | 4.79 | 4.52 | 61,148 |
| June 26, 2025 | 4.74 | 4.74 | 4.74 | 4.85 | 4.66 | 35,095 |
| June 25, 2025 | 4.41 | 4.71 | 4.71 | 4.75 | 4.35 | 52,363 |
| June 24, 2025 | 4.2 | 4.26 | 4.26 | 4.4 | 4.2 | 40,500 |
| June 23, 2025 | 4.22 | 4.2 | 4.2 | 4.39 | 4.15 | 46,212 |
| June 20, 2025 | 4.45 | 4.26 | 4.26 | 4.45 | 4.22 | 27,727 |
| June 18, 2025 | 4.34 | 4.35 | 4.35 | 4.47 | 4.23 | 36,437 |
| June 17, 2025 | 4.25 | 4.33 | 4.33 | 4.44 | 4.23 | 28,305 |
| June 16, 2025 | 4.31 | 4.26 | 4.26 | 4.42 | 4.18 | 36,400 |
| June 13, 2025 | 4.41 | 4.26 | 4.26 | 4.44 | 4.25 | 44,300 |
| June 12, 2025 | 4.57 | 4.5 | 4.5 | 4.63 | 4.45 | 36,924 |
| June 11, 2025 | 4.62 | 4.57 | 4.57 | 4.63 | 4.32 | 74,936 |
| June 10, 2025 | 4.75 | 4.69 | 4.69 | 4.99 | 4.63 | 77,900 |
| June 09, 2025 | 4.96 | 4.8 | 4.8 | 5 | 4.8 | 46,900 |
| June 06, 2025 | 5.18 | 4.96 | 4.96 | 5.19 | 4.92 | 52,400 |
| June 05, 2025 | 5.12 | 5.08 | 5.08 | 5.2 | 5.06 | 43,300 |
| June 04, 2025 | 5.32 | 5.12 | 5.12 | 5.32 | 5.07 | 46,945 |
| June 03, 2025 | 5.19 | 5.29 | 5.29 | 5.37 | 5.19 | 60,900 |
| June 02, 2025 | 5 | 5.18 | 5.18 | 5.2 | 4.96 | 41,613 |
| May 30, 2025 | 5.12 | 5.02 | 5.02 | 5.14 | 4.92 | 41,644 |
| May 29, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 4.93 | 28,544 |
| May 28, 2025 | 5.1 | 5 | 5 | 5.23 | 4.81 | 67,519 |
| May 27, 2025 | 5.14 | 5.11 | 5.11 | 5.25 | 5 | 93,200 |
| May 23, 2025 | 5.2 | 5.1 | 5.1 | 5.5 | 4.95 | 81,500 |
| May 22, 2025 | 4.82 | 5.37 | 5.37 | 5.39 | 4.8 | 155,804 |
| May 21, 2025 | 4.71 | 4.83 | 4.82 | 4.9 | 4.6 | 81,502 |