8.41
-0.07(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 8.4 | 8.41 | 8.41 | 8.45 | 8.31 | 47,055 |
| July 31, 2025 | 8.39 | 8.48 | 8.48 | 8.71 | 8.31 | 40,900 |
| July 30, 2025 | 8.63 | 8.4 | 8.4 | 8.78 | 8.31 | 46,900 |
| July 29, 2025 | 8.81 | 8.63 | 8.63 | 8.82 | 8.55 | 29,952 |
| July 28, 2025 | 8.88 | 8.77 | 8.77 | 8.9 | 8.65 | 57,006 |
| July 25, 2025 | 8.89 | 8.87 | 8.87 | 8.95 | 8.79 | 26,900 |
| July 24, 2025 | 9.25 | 8.88 | 8.88 | 9.25 | 8.86 | 27,500 |
| July 23, 2025 | 8.73 | 9.07 | 9.07 | 9.11 | 8.73 | 52,000 |
| July 22, 2025 | 8.75 | 8.75 | 8.75 | 8.86 | 8.71 | 38,902 |
| July 21, 2025 | 8.68 | 8.75 | 8.75 | 8.8 | 8.66 | 47,700 |
| July 18, 2025 | 8.94 | 8.76 | 8.76 | 9.52 | 8.76 | 35,200 |
| July 17, 2025 | 8.67 | 8.85 | 8.85 | 8.88 | 8.67 | 37,605 |
| July 16, 2025 | 8.78 | 8.72 | 8.72 | 8.8 | 8.62 | 35,035 |
| July 15, 2025 | 9.07 | 8.75 | 8.75 | 9.09 | 8.71 | 58,900 |
| July 14, 2025 | 9.33 | 9.09 | 9.09 | 9.37 | 9.02 | 39,100 |
| July 11, 2025 | 9.67 | 9.38 | 9.38 | 9.85 | 9.35 | 53,695 |
| July 10, 2025 | 9.11 | 9.03 | 9.03 | 9.27 | 9.03 | 64,065 |
| July 09, 2025 | 9.84 | 9.55 | 9.55 | 9.95 | 9.48 | 65,390 |
| July 08, 2025 | 9.7 | 9.82 | 9.82 | 9.89 | 9.62 | 77,758 |
| July 07, 2025 | 9.9 | 9.64 | 9.64 | 9.95 | 9.41 | 90,560 |
| July 03, 2025 | 9.82 | 9.91 | 9.91 | 9.94 | 9.71 | 38,921 |
| July 02, 2025 | 9.71 | 9.72 | 9.72 | 10 | 9.53 | 76,527 |
| July 01, 2025 | 9.32 | 9.74 | 9.74 | 9.94 | 9.32 | 121,007 |
| June 30, 2025 | 9.1 | 9.38 | 9.38 | 9.43 | 9.06 | 123,462 |
| June 27, 2025 | 9.05 | 9.02 | 9.02 | 9.35 | 8.88 | 1.94M |
| June 26, 2025 | 9.11 | 9 | 9 | 9.21 | 8.92 | 59,852 |
| June 25, 2025 | 9.28 | 8.94 | 8.94 | 9.42 | 8.93 | 74,099 |
| June 24, 2025 | 9.09 | 9.13 | 9.13 | 9.23 | 8.96 | 64,779 |
| June 23, 2025 | 9.3 | 9.05 | 9.05 | 9.49 | 8.96 | 94,696 |
| June 20, 2025 | 9.37 | 9.33 | 9.33 | 9.43 | 9.27 | 35,684 |
| June 18, 2025 | 9.1 | 9.39 | 9.39 | 9.47 | 9.1 | 55,858 |
| June 17, 2025 | 9.05 | 9.11 | 9.11 | 9.34 | 8.9 | 46,970 |
| June 16, 2025 | 9.5 | 9.07 | 9.07 | 9.54 | 9.05 | 74,676 |
| June 13, 2025 | 9.52 | 9.36 | 9.36 | 9.65 | 9.34 | 52,675 |
| June 12, 2025 | 9.51 | 9.58 | 9.58 | 9.62 | 9.38 | 83,336 |
| June 11, 2025 | 9.98 | 9.99 | 9.99 | 10.14 | 9.95 | 26,226 |
| June 10, 2025 | 10.01 | 9.98 | 9.98 | 10.09 | 9.9 | 36,500 |
| June 09, 2025 | 10.02 | 9.92 | 9.92 | 10.05 | 9.92 | 30,200 |
| June 06, 2025 | 9.99 | 10.04 | 10.04 | 10.16 | 9.85 | 55,100 |
| June 05, 2025 | 9.93 | 9.92 | 9.92 | 10.01 | 9.76 | 38,519 |
| June 04, 2025 | 9.82 | 9.81 | 9.81 | 10.13 | 9.78 | 36,700 |
| June 03, 2025 | 10 | 9.87 | 9.87 | 10.16 | 9.8 | 39,004 |
| June 02, 2025 | 9.97 | 9.85 | 9.85 | 10.24 | 9.81 | 42,500 |
| May 30, 2025 | 10.11 | 9.86 | 9.86 | 10.16 | 9.74 | 26,227 |
| May 29, 2025 | 9.97 | 10.1 | 10.1 | 10.12 | 9.89 | 29,616 |
| May 28, 2025 | 9.93 | 9.87 | 9.87 | 10.02 | 9.81 | 38,830 |
| May 27, 2025 | 9.9 | 9.85 | 9.85 | 10.28 | 9.71 | 70,900 |
| May 23, 2025 | 9.78 | 9.72 | 9.72 | 9.83 | 9.64 | 19,000 |
| May 22, 2025 | 9.82 | 9.8 | 9.8 | 11 | 9.66 | 45,300 |
| May 21, 2025 | 10.22 | 9.82 | 9.82 | 10.22 | 9.74 | 84,700 |
| May 20, 2025 | 10.38 | 10.35 | 10.35 | 10.88 | 10.35 | 23,800 |
| May 19, 2025 | 10.09 | 10.38 | 10.38 | 10.54 | 10.09 | 24,900 |
| May 16, 2025 | 10.44 | 10.2 | 10.2 | 10.71 | 10.15 | 33,715 |
| May 15, 2025 | 10.64 | 10.56 | 10.56 | 10.86 | 10.38 | 31,727 |
| May 14, 2025 | 10.37 | 10.61 | 10.61 | 10.72 | 10.29 | 28,706 |
| May 13, 2025 | 10.2 | 10.36 | 10.36 | 10.57 | 10.2 | 12,428 |
| May 12, 2025 | 10.68 | 10.26 | 10.26 | 10.68 | 10.23 | 20,700 |
| May 09, 2025 | 10.35 | 10.25 | 10.25 | 10.44 | 10.03 | 25,832 |
| May 08, 2025 | 10.04 | 10.35 | 10.35 | 10.45 | 9.98 | 22,200 |
| May 07, 2025 | 10 | 10 | 10 | 10.1 | 9.88 | 27,300 |