8.76
+0.3(+3.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.41 | 8.46 | 8.46 | 8.61 | 8.35 | 520,962 |
| August 14, 2025 | 8.35 | 8.39 | 8.39 | 8.47 | 7.98 | 776,262 |
| August 13, 2025 | 8.47 | 8.43 | 8.43 | 8.5 | 7.63 | 1.08M |
| August 12, 2025 | 6.94 | 7.1 | 7.1 | 7.23 | 6.85 | 656,956 |
| August 11, 2025 | 7.13 | 6.87 | 6.87 | 7.36 | 6.86 | 555,500 |
| August 08, 2025 | 7.57 | 7.16 | 7.16 | 7.65 | 7.08 | 644,209 |
| August 07, 2025 | 7.63 | 7.56 | 7.56 | 7.68 | 7.36 | 464,433 |
| August 06, 2025 | 7.45 | 7.57 | 7.57 | 7.76 | 7.41 | 477,604 |
| August 05, 2025 | 7.99 | 7.37 | 7.37 | 8.1 | 7.35 | 565,139 |
| August 04, 2025 | 7.89 | 7.93 | 7.93 | 8.05 | 7.81 | 408,711 |
| August 01, 2025 | 8.01 | 7.91 | 7.91 | 8.19 | 7.89 | 627,600 |
| July 31, 2025 | 8.56 | 8.36 | 8.36 | 8.67 | 8.31 | 227,513 |
| July 30, 2025 | 8.74 | 8.56 | 8.56 | 8.78 | 8.45 | 297,623 |
| July 29, 2025 | 8.86 | 8.68 | 8.68 | 9.03 | 8.56 | 210,615 |
| July 28, 2025 | 8.74 | 8.84 | 8.84 | 8.97 | 8.67 | 205,900 |
| July 25, 2025 | 8.77 | 8.65 | 8.65 | 9.02 | 8.62 | 309,900 |
| July 24, 2025 | 9.17 | 8.75 | 8.75 | 9.26 | 8.75 | 522,841 |
| July 23, 2025 | 9 | 9.19 | 9.19 | 9.24 | 8.82 | 455,900 |
| July 22, 2025 | 8.78 | 8.98 | 8.98 | 9.03 | 8.7 | 421,700 |
| July 21, 2025 | 8.63 | 8.78 | 8.78 | 8.99 | 8.6 | 561,285 |
| July 18, 2025 | 8.45 | 8.57 | 8.57 | 8.7 | 8.31 | 504,828 |
| July 17, 2025 | 8.31 | 8.36 | 8.36 | 8.49 | 8.11 | 842,600 |
| July 16, 2025 | 8.24 | 8.29 | 8.29 | 8.36 | 8.15 | 237,249 |
| July 15, 2025 | 8.36 | 8.2 | 8.2 | 8.56 | 8.2 | 335,131 |
| July 14, 2025 | 8.27 | 8.32 | 8.32 | 8.49 | 8.23 | 469,932 |
| July 11, 2025 | 8.62 | 8.28 | 8.28 | 8.74 | 8.16 | 505,300 |
| July 10, 2025 | 9.06 | 8.68 | 8.68 | 9.19 | 8.55 | 438,800 |
| July 09, 2025 | 8.87 | 8.78 | 8.78 | 8.97 | 8.62 | 383,316 |
| July 08, 2025 | 8.83 | 8.82 | 8.82 | 8.96 | 8.53 | 467,402 |
| July 07, 2025 | 8.82 | 8.8 | 8.8 | 9.1 | 8.6 | 865,900 |
| July 03, 2025 | 8.53 | 8.84 | 8.84 | 8.84 | 8.34 | 372,200 |
| July 02, 2025 | 8.5 | 8.5 | 8.5 | 8.78 | 8.44 | 1.09M |
| July 01, 2025 | 7.78 | 8.52 | 8.52 | 8.66 | 7.68 | 778,553 |
| June 30, 2025 | 7.67 | 7.84 | 7.84 | 7.92 | 7.67 | 306,900 |
| June 27, 2025 | 7.98 | 7.6 | 7.6 | 7.99 | 7.53 | 404,436 |
| June 26, 2025 | 7.56 | 7.74 | 7.74 | 7.79 | 7.38 | 641,600 |
| June 25, 2025 | 7.48 | 7.55 | 7.55 | 7.7 | 7.48 | 702,226 |
| June 24, 2025 | 7.43 | 7.42 | 7.42 | 7.53 | 7.34 | 288,300 |
| June 23, 2025 | 7.21 | 7.3 | 7.3 | 7.4 | 7.07 | 356,719 |
| June 20, 2025 | 7.3 | 7.21 | 7.21 | 7.43 | 7.17 | 338,400 |
| June 18, 2025 | 7.59 | 7.25 | 7.25 | 7.69 | 7.2 | 667,200 |
| June 17, 2025 | 7.75 | 7.58 | 7.58 | 7.96 | 7.55 | 446,300 |
| June 16, 2025 | 7.66 | 7.91 | 7.91 | 7.98 | 7.66 | 588,013 |
| June 13, 2025 | 8 | 7.63 | 7.63 | 8.12 | 7.63 | 525,015 |
| June 12, 2025 | 8.28 | 8.14 | 8.14 | 8.58 | 8.08 | 336,425 |
| June 11, 2025 | 8.4 | 8.25 | 8.25 | 8.43 | 8.2 | 633,638 |
| June 10, 2025 | 8.42 | 8.33 | 8.33 | 8.5 | 8.13 | 677,420 |
| June 09, 2025 | 8.27 | 8.22 | 8.22 | 8.52 | 8.19 | 687,615 |
| June 06, 2025 | 8.04 | 7.89 | 7.89 | 8.09 | 7.87 | 273,900 |
| June 05, 2025 | 7.74 | 7.98 | 7.98 | 8.1 | 7.73 | 522,026 |
| June 04, 2025 | 7.42 | 7.56 | 7.56 | 7.59 | 7.42 | 231,407 |
| June 03, 2025 | 7.21 | 7.41 | 7.41 | 7.42 | 6.94 | 464,135 |
| June 02, 2025 | 7.45 | 7.29 | 7.29 | 7.48 | 7.18 | 465,346 |
| May 30, 2025 | 7.38 | 7.42 | 7.42 | 7.66 | 7.22 | 849,030 |
| May 29, 2025 | 7.58 | 7.41 | 7.41 | 7.62 | 7.35 | 463,800 |
| May 28, 2025 | 7.74 | 7.51 | 7.51 | 7.82 | 7.5 | 320,202 |
| May 27, 2025 | 7.63 | 7.7 | 7.7 | 7.85 | 7.63 | 617,900 |
| May 23, 2025 | 7.4 | 7.52 | 7.52 | 7.66 | 7.31 | 1.01M |
| May 22, 2025 | 7.26 | 7.54 | 7.54 | 7.73 | 7.19 | 2.73M |
| May 21, 2025 | 7.36 | 7.26 | 7.26 | 7.52 | 7.17 | 662,440 |