8.62
+0.12(+1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 12, 2025 | 8.5 | 8.62 | 8.62 | 8.63 | 8.4 | 182,181 |
| August 11, 2025 | 8.51 | 8.5 | 8.5 | 8.72 | 8.47 | 197,200 |
| August 08, 2025 | 8.41 | 8.48 | 8.48 | 8.74 | 8.33 | 141,842 |
| August 07, 2025 | 8.71 | 8.41 | 8.41 | 8.71 | 8.11 | 249,813 |
| August 06, 2025 | 8.53 | 8.69 | 8.69 | 8.75 | 8.5 | 175,500 |
| August 05, 2025 | 8.44 | 8.49 | 8.49 | 8.59 | 8.3 | 119,211 |
| August 04, 2025 | 8.3 | 8.34 | 8.34 | 8.46 | 8.21 | 170,134 |
| August 01, 2025 | 8.31 | 8.27 | 8.27 | 8.48 | 8.13 | 116,700 |
| July 31, 2025 | 8.33 | 8.49 | 8.49 | 8.7 | 8.3 | 286,900 |
| July 30, 2025 | 8.43 | 8.2 | 8.21 | 8.64 | 8.2 | 166,212 |
| July 29, 2025 | 8.42 | 8.4 | 8.4 | 8.5 | 8.29 | 83,822 |
| July 28, 2025 | 8.48 | 8.32 | 8.32 | 8.57 | 8.32 | 98,524 |
| July 25, 2025 | 8.67 | 8.5 | 8.5 | 8.76 | 8.5 | 114,628 |
| July 24, 2025 | 8.7 | 8.66 | 8.66 | 8.72 | 8.62 | 141,688 |
| July 23, 2025 | 8.43 | 8.7 | 8.7 | 8.7 | 8.3 | 209,957 |
| July 22, 2025 | 8.69 | 8.39 | 8.39 | 8.74 | 8.35 | 152,900 |
| July 21, 2025 | 8.66 | 8.77 | 8.77 | 8.82 | 8.46 | 341,616 |
| July 18, 2025 | 9 | 8.92 | 8.92 | 9.01 | 8.71 | 253,538 |
| July 17, 2025 | 8.93 | 9.01 | 9.01 | 9.12 | 8.87 | 314,200 |
| July 16, 2025 | 8.53 | 8.87 | 8.87 | 8.9 | 8.44 | 255,900 |
| July 15, 2025 | 8.49 | 8.42 | 8.42 | 8.65 | 8.36 | 94,610 |
| July 14, 2025 | 8.27 | 8.45 | 8.45 | 8.49 | 8.16 | 134,274 |
| July 11, 2025 | 8.5 | 8.3 | 8.3 | 8.58 | 8.28 | 195,510 |
| July 10, 2025 | 8.47 | 8.54 | 8.54 | 8.7 | 8.31 | 228,505 |
| July 09, 2025 | 8.57 | 8.4 | 8.4 | 8.7 | 8.34 | 164,606 |
| July 08, 2025 | 8.27 | 8.46 | 8.46 | 8.53 | 8.15 | 498,216 |
| July 07, 2025 | 8.16 | 8.05 | 8.05 | 8.22 | 8.01 | 143,431 |
| July 03, 2025 | 8.22 | 8.23 | 8.23 | 8.35 | 8.19 | 60,600 |
| July 02, 2025 | 8.2 | 8.17 | 8.17 | 8.34 | 8.06 | 146,800 |
| July 01, 2025 | 8.22 | 8.17 | 8.17 | 8.5 | 8.14 | 168,000 |
| June 30, 2025 | 8.18 | 8.21 | 8.21 | 8.27 | 8.08 | 238,800 |
| June 27, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.08 | 227,400 |
| June 26, 2025 | 8.28 | 8.16 | 8.16 | 8.32 | 8.12 | 238,126 |
| June 25, 2025 | 8.45 | 8.16 | 8.16 | 8.45 | 7.97 | 536,580 |
| June 24, 2025 | 7.41 | 8.27 | 8.27 | 8.77 | 7.4 | 1.54M |
| June 23, 2025 | 7.33 | 7.34 | 7.34 | 7.46 | 7.26 | 129,227 |
| June 20, 2025 | 7.43 | 7.34 | 7.34 | 7.47 | 7.31 | 135,300 |
| June 18, 2025 | 7.38 | 7.42 | 7.42 | 7.5 | 7.31 | 83,910 |
| June 17, 2025 | 7.22 | 7.35 | 7.35 | 7.36 | 7.11 | 161,207 |
| June 16, 2025 | 7.45 | 7.34 | 7.34 | 7.56 | 7.31 | 102,700 |
| June 13, 2025 | 7.32 | 7.35 | 7.35 | 7.48 | 7.22 | 133,865 |
| June 12, 2025 | 7.35 | 7.47 | 7.47 | 7.5 | 7.33 | 95,700 |
| June 11, 2025 | 7.39 | 7.34 | 7.34 | 7.5 | 7.3 | 184,713 |
| June 10, 2025 | 7.59 | 7.38 | 7.38 | 7.64 | 7.37 | 202,500 |
| June 09, 2025 | 7.46 | 7.51 | 7.51 | 7.57 | 7.36 | 337,306 |
| June 06, 2025 | 7.42 | 7.39 | 7.39 | 7.59 | 7.35 | 247,392 |
| June 05, 2025 | 7.59 | 7.35 | 7.35 | 7.69 | 7.3 | 474,700 |
| June 04, 2025 | 6.65 | 7.53 | 7.53 | 7.83 | 6.41 | 1.87M |
| June 03, 2025 | 6.35 | 6.64 | 6.64 | 6.74 | 6.23 | 414,674 |
| June 02, 2025 | 6.31 | 6.31 | 6.31 | 6.54 | 6.28 | 59,300 |
| May 30, 2025 | 6.37 | 6.3 | 6.3 | 6.42 | 6.16 | 73,975 |
| May 29, 2025 | 6.52 | 6.38 | 6.38 | 6.57 | 6.34 | 167,300 |
| May 28, 2025 | 6.63 | 6.4 | 6.4 | 6.63 | 6.35 | 163,700 |
| May 27, 2025 | 6.5 | 6.59 | 6.59 | 6.77 | 6.46 | 477,104 |
| May 23, 2025 | 6.1 | 6.38 | 6.38 | 6.47 | 6 | 308,516 |
| May 22, 2025 | 6.18 | 6.14 | 6.14 | 6.45 | 6.07 | 179,000 |
| May 21, 2025 | 6.15 | 6.25 | 6.25 | 6.5 | 6.13 | 408,800 |
| May 20, 2025 | 6.05 | 6.3 | 6.3 | 6.62 | 6 | 520,215 |
| May 19, 2025 | 5.75 | 6.03 | 6.03 | 6.04 | 5.75 | 154,900 |
| May 16, 2025 | 5.76 | 5.83 | 5.83 | 6 | 5.74 | 100,632 |