8.19
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.17 | 8.18 | 8.18 | 8.2 | 8.17 | 48 |
| August 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3,900 |
| August 13, 2025 | 8.14 | 8.12 | 8.12 | 8.14 | 8.11 | 46,483 |
| August 12, 2025 | 8.01 | 8.09 | 8.09 | 8.09 | 7.98 | 23,430 |
| August 11, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.99 | 31 |
| August 08, 2025 | 7.97 | 8 | 8 | 8 | 7.96 | 60,199 |
| August 07, 2025 | 7.92 | 7.86 | 7.86 | 7.93 | 7.86 | 435,038 |
| August 06, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.78 | 45,981 |
| August 05, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.75 | 1,195 |
| August 04, 2025 | 7.74 | 7.8 | 7.8 | 7.8 | 7.73 | 74,158 |
| August 01, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | 12,940 |
| July 31, 2025 | 7.82 | 7.7 | 7.7 | 7.83 | 7.7 | 414,326 |
| July 30, 2025 | 7.85 | 7.77 | 7.77 | 7.85 | 7.77 | 29,685 |
| July 29, 2025 | 7.76 | 7.71 | 7.71 | 7.76 | 7.71 | 146,018 |
| July 28, 2025 | 7.81 | 7.74 | 7.74 | 7.81 | 7.74 | 1.28M |
| July 25, 2025 | 7.89 | 7.86 | 7.86 | 7.89 | 7.85 | 113,162 |
| July 24, 2025 | 8.01 | 7.97 | 7.97 | 8.04 | 7.97 | 12,344 |
| July 23, 2025 | 7.81 | 7.9 | 7.9 | 7.9 | 7.8 | 12,095 |
| July 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
| July 21, 2025 | 7.55 | 7.61 | 7.61 | 7.61 | 7.55 | 22,393 |
| July 18, 2025 | 7.54 | 7.52 | 7.52 | 7.54 | 7.52 | 25,515 |
| July 17, 2025 | 7.52 | 7.55 | 7.55 | 7.55 | 7.52 | 54,551 |
| July 16, 2025 | 7.43 | 7.45 | 7.45 | 7.46 | 7.43 | 20,460 |
| July 15, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.43 | 59,083 |
| July 14, 2025 | 7.49 | 7.49 | 7.49 | 7.51 | 7.48 | 43,263 |
| July 11, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.46 | 337,486 |
| July 10, 2025 | 7.54 | 7.55 | 7.55 | 7.55 | 7.53 | 99,389 |
| July 09, 2025 | 7.57 | 7.57 | 7.57 | 7.6 | 7.57 | 77,940 |
| July 08, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.57 | 25,434 |
| July 07, 2025 | 7.63 | 7.62 | 7.62 | 7.65 | 7.62 | 191,939 |
| July 04, 2025 | 7.69 | 7.7 | 7.7 | 7.71 | 7.69 | 803,116 |
| July 03, 2025 | 7.75 | 7.74 | 7.74 | 7.76 | 7.72 | 38,753 |
| July 02, 2025 | 7.76 | 7.75 | 7.75 | 7.76 | 7.72 | 86,075 |
| July 01, 2025 | 7.77 | 7.77 | 7.77 | 7.8 | 7.76 | 85,424 |
| June 30, 2025 | 7.85 | 7.81 | 7.81 | 7.85 | 7.81 | 3,058 |
| June 27, 2025 | 7.82 | 7.84 | 7.84 | 7.84 | 7.81 | 19,506 |
| June 26, 2025 | 7.67 | 7.66 | 7.66 | 7.69 | 7.65 | 9,574 |
| June 25, 2025 | 7.55 | 7.53 | 7.53 | 7.55 | 7.53 | 76,683 |
| June 24, 2025 | 7.53 | 7.54 | 7.54 | 7.56 | 7.53 | 6,035 |
| June 23, 2025 | 7.37 | 7.43 | 7.43 | 7.43 | 7.36 | 39,122 |
| June 20, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.47 | 14,783 |
| June 19, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.55 | 1,825 |
| June 18, 2025 | 7.67 | 7.65 | 7.65 | 7.68 | 7.65 | 5,048 |
| June 17, 2025 | 7.62 | 7.58 | 7.58 | 7.62 | 7.58 | 1,320 |
| June 16, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.64 | 71,544 |
| June 13, 2025 | 7.63 | 7.67 | 7.67 | 7.67 | 7.63 | 2,108 |
| June 12, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.7 | 6,357 |
| June 11, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 9,368 |
| June 10, 2025 | 7.67 | 7.66 | 7.66 | 7.68 | 7.66 | 2,223 |
| June 09, 2025 | 7.71 | 7.69 | 7.69 | 7.71 | 7.69 | 167 |
| June 06, 2025 | 7.65 | 7.65 | 7.65 | 7.68 | 7.64 | 107,447 |
| June 05, 2025 | 7.64 | 7.63 | 7.63 | 7.66 | 7.63 | 21,483 |
| June 04, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.66 | 29,970 |
| June 03, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.71 | 959 |
| June 02, 2025 | 7.76 | 7.79 | 7.79 | 7.79 | 7.73 | 62 |
| May 30, 2025 | 7.75 | 7.69 | 7.69 | 7.76 | 7.69 | 217,555 |
| May 29, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.68 | 119,865 |
| May 28, 2025 | 7.69 | 7.68 | 7.68 | 7.71 | 7.68 | 11,538 |
| May 27, 2025 | 7.75 | 7.79 | 7.79 | 7.8 | 7.73 | 37,438 |
| May 23, 2025 | 7.64 | 7.59 | 7.59 | 7.66 | 7.54 | 36,845 |