8.41
-0.27(-3.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.42 | 8.68 | 8.68 | 9.22 | 7.31 | 49,680 |
| August 14, 2025 | 7.48 | 7.5 | 7.5 | 7.5 | 7.48 | 1,242 |
| August 13, 2025 | 7.65 | 7.56 | 7.56 | 7.65 | 7.34 | 5,907 |
| August 12, 2025 | 7.39 | 7.56 | 7.56 | 8.13 | 7.35 | 11,264 |
| August 11, 2025 | 8.22 | 7.49 | 7.49 | 8.23 | 7.38 | 29,529 |
| August 08, 2025 | 7.2 | 7.65 | 7.65 | 7.65 | 7.2 | 81,500 |
| August 07, 2025 | 7.75 | 7.21 | 7.21 | 7.75 | 7.2 | 6,526 |
| August 06, 2025 | 8.24 | 7.75 | 7.75 | 8.24 | 7.5 | 8,800 |
| August 05, 2025 | 8.27 | 8.24 | 8.24 | 8.5 | 7.91 | 8,492 |
| August 04, 2025 | 10.32 | 8.65 | 8.65 | 10.64 | 8.05 | 115,331 |
| August 01, 2025 | 7.48 | 10.33 | 10.33 | 10.99 | 7.37 | 213,366 |
| July 31, 2025 | 7.39 | 7.48 | 7.48 | 7.9 | 7.1 | 35,309 |
| July 30, 2025 | 6.87 | 7.31 | 7.31 | 7.31 | 6.87 | 5,600 |
| July 29, 2025 | 7.03 | 6.8 | 6.8 | 7.03 | 6.33 | 14,000 |
| July 28, 2025 | 6.84 | 7 | 7 | 7.13 | 6.84 | 9,400 |
| July 25, 2025 | 7.05 | 6.98 | 6.98 | 7.15 | 6.75 | 7,600 |
| July 24, 2025 | 7 | 7.16 | 7.16 | 7.64 | 6.89 | 18,222 |
| July 23, 2025 | 7.8 | 7.1 | 7.1 | 7.85 | 6.93 | 12,604 |
| July 22, 2025 | 7.59 | 7.21 | 7.21 | 8 | 7.11 | 34,300 |
| July 21, 2025 | 7.84 | 7.71 | 7.71 | 8.42 | 7.32 | 6,601 |
| July 18, 2025 | 7.68 | 7.84 | 7.84 | 7.97 | 7.68 | 4,400 |
| July 17, 2025 | 7.87 | 8.02 | 8.02 | 8.37 | 7.8 | 14,696 |
| July 16, 2025 | 7.62 | 8.2 | 8.2 | 8.38 | 7.62 | 2,144 |
| July 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 625 |
| July 14, 2025 | 8.3 | 8.09 | 8.09 | 8.3 | 7.65 | 10,100 |
| July 11, 2025 | 8.9 | 8.17 | 8.17 | 8.9 | 8.17 | 3,032 |
| July 10, 2025 | 9.15 | 9.1 | 9.1 | 9.15 | 8.24 | 5,717 |
| July 09, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 500 |
| July 08, 2025 | 9 | 9.03 | 9.03 | 9.27 | 8.76 | 4,700 |
| July 07, 2025 | 9.02 | 9.15 | 9.15 | 9.15 | 8.8 | 3,809 |
| July 03, 2025 | 9 | 9.03 | 9.03 | 9.07 | 9 | 5,809 |
| July 02, 2025 | 8.84 | 9.27 | 9.27 | 9.32 | 8.72 | 8,700 |
| July 01, 2025 | 8.97 | 8.85 | 8.85 | 8.97 | 8.58 | 6,436 |
| June 30, 2025 | 8.85 | 8.58 | 8.58 | 8.98 | 8.49 | 24,549 |
| June 27, 2025 | 8.1 | 8.68 | 8.68 | 8.75 | 8.03 | 11,505 |
| June 26, 2025 | 8.63 | 8.38 | 8.38 | 8.63 | 7.62 | 6,820 |
| June 25, 2025 | 8.47 | 8.6 | 8.6 | 8.74 | 8.46 | 7,952 |
| June 24, 2025 | 8.07 | 8.47 | 8.47 | 8.47 | 8.07 | 8,713 |
| June 23, 2025 | 7.3 | 8.06 | 8.06 | 8.06 | 7.3 | 17,728 |
| June 20, 2025 | 7.5 | 7.66 | 7.66 | 7.75 | 7.11 | 13,483 |
| June 18, 2025 | 6.47 | 7.48 | 7.48 | 7.7 | 6.18 | 44,370 |
| June 17, 2025 | 6.4 | 6.55 | 6.55 | 6.7 | 5.86 | 33,705 |
| June 16, 2025 | 6 | 6.52 | 6.52 | 7 | 6 | 19,982 |
| June 13, 2025 | 6.48 | 6 | 6 | 6.48 | 5.6 | 27,282 |
| June 12, 2025 | 6.6 | 6.71 | 6.71 | 6.8 | 6.6 | 2,755 |
| June 11, 2025 | 6.73 | 6.54 | 6.54 | 7.08 | 6.45 | 5,400 |
| June 10, 2025 | 7.6 | 6.98 | 6.98 | 7.6 | 6.7 | 5,050 |
| June 09, 2025 | 6.88 | 6.98 | 6.98 | 7.4 | 6.45 | 4,897 |
| June 06, 2025 | 7.4 | 6.88 | 6.88 | 7.42 | 6.88 | 4,496 |
| June 05, 2025 | 7 | 7.22 | 7.22 | 7.3 | 6.62 | 6,702 |
| June 04, 2025 | 6.8 | 7.04 | 7.04 | 7.1 | 6.19 | 8,760 |
| June 03, 2025 | 6.4 | 6.76 | 6.76 | 7 | 6.4 | 8,637 |
| June 02, 2025 | 6 | 6.3 | 6.3 | 6.58 | 5.77 | 3,885 |
| May 30, 2025 | 5.93 | 6.03 | 6.03 | 6.2 | 5.65 | 2,865 |
| May 29, 2025 | 5.73 | 6.11 | 6.11 | 6.2 | 5.31 | 9,125 |
| May 28, 2025 | 6 | 5.9 | 5.9 | 6.65 | 5.6 | 12,539 |
| May 27, 2025 | 5.91 | 6.18 | 6.18 | 6.47 | 5.91 | 3,621 |
| May 23, 2025 | 6.4 | 5.91 | 5.91 | 6.4 | 5.66 | 3,877 |
| May 22, 2025 | 6.41 | 5.99 | 5.99 | 6.89 | 5.25 | 21,446 |
| May 21, 2025 | 6.12 | 6.4 | 6.4 | 6.55 | 6.12 | 3,663 |