8.71
+0.015(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.72 | 8.7 | 8.7 | 8.72 | 8.7 | 37 |
| August 14, 2025 | 8.72 | 8.67 | 8.67 | 8.73 | 8.66 | 84,424 |
| August 13, 2025 | 8.73 | 8.78 | 8.78 | 8.79 | 8.73 | 43,534 |
| August 12, 2025 | 8.61 | 8.66 | 8.66 | 8.66 | 8.59 | 44,218 |
| August 11, 2025 | 8.58 | 8.59 | 8.59 | 8.61 | 8.58 | 129,458 |
| August 08, 2025 | 8.58 | 8.58 | 8.58 | 8.59 | 8.57 | 157,667 |
| August 07, 2025 | 8.6 | 8.58 | 8.58 | 8.63 | 8.58 | 89,010 |
| August 06, 2025 | 8.49 | 8.49 | 8.49 | 8.5 | 8.48 | 11,135 |
| August 05, 2025 | 8.51 | 8.48 | 8.48 | 8.52 | 8.47 | 39,287 |
| August 04, 2025 | 8.44 | 8.45 | 8.45 | 8.48 | 8.44 | 142,265 |
| August 01, 2025 | 8.39 | 8.35 | 8.35 | 8.39 | 8.31 | 114,075 |
| July 31, 2025 | 8.51 | 8.44 | 8.44 | 8.51 | 8.43 | 78,466 |
| July 30, 2025 | 8.55 | 8.5 | 8.5 | 8.57 | 8.5 | 227,914 |
| July 29, 2025 | 8.54 | 8.54 | 8.54 | 8.57 | 8.53 | 150,447 |
| July 28, 2025 | 8.61 | 8.55 | 8.55 | 8.62 | 8.54 | 243,254 |
| July 25, 2025 | 8.65 | 8.64 | 8.64 | 8.65 | 8.61 | 56,391 |
| July 24, 2025 | 8.72 | 8.68 | 8.68 | 8.72 | 8.67 | 115,115 |
| July 23, 2025 | 8.69 | 8.7 | 8.7 | 8.7 | 8.68 | 141,941 |
| July 22, 2025 | 8.61 | 8.62 | 8.62 | 8.63 | 8.59 | 56,369 |
| July 21, 2025 | 8.62 | 8.66 | 8.66 | 8.66 | 8.61 | 62,044 |
| July 18, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.6 | 114,346 |
| July 17, 2025 | 8.57 | 8.59 | 8.59 | 8.59 | 8.54 | 57,772 |
| July 16, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.46 | 115,033 |
| July 15, 2025 | 8.51 | 8.49 | 8.49 | 8.54 | 8.49 | 35,756 |
| July 14, 2025 | 8.41 | 8.44 | 8.44 | 8.44 | 8.41 | 56,970 |
| July 11, 2025 | 8.49 | 8.44 | 8.44 | 8.49 | 8.44 | 11,132 |
| July 10, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.45 | 57,754 |
| July 09, 2025 | 8.46 | 8.45 | 8.45 | 8.47 | 8.44 | 179,405 |
| July 08, 2025 | 8.5 | 8.47 | 8.47 | 8.5 | 8.46 | 47,457 |
| July 07, 2025 | 8.45 | 8.46 | 8.46 | 8.5 | 8.43 | 39,215 |
| July 04, 2025 | 8.48 | 8.47 | 8.47 | 8.52 | 8.46 | 5,695 |
| July 03, 2025 | 8.49 | 8.56 | 8.56 | 8.56 | 8.49 | 58,422 |
| July 02, 2025 | 8.46 | 8.46 | 8.46 | 8.48 | 8.42 | 8,567 |
| July 01, 2025 | 8.47 | 8.43 | 8.43 | 8.48 | 8.43 | 118,189 |
| June 30, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.38 | 287,359 |
| June 27, 2025 | 8.45 | 8.41 | 8.41 | 8.45 | 8.38 | 92,443 |
| June 26, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.4 | 44,523 |
| June 25, 2025 | 8.4 | 8.38 | 8.38 | 8.4 | 8.34 | 1.19M |
| June 24, 2025 | 8.31 | 8.36 | 8.36 | 8.36 | 8.3 | 20,650 |
| June 23, 2025 | 8.09 | 8.11 | 8.11 | 8.13 | 8.06 | 137,239 |
| June 20, 2025 | 8.13 | 8.1 | 8.09 | 8.18 | 8.1 | 26,501 |
| June 19, 2025 | 8.06 | 8.03 | 8.03 | 8.1 | 8.03 | 4,548 |
| June 18, 2025 | 8.26 | 8.16 | 8.16 | 8.26 | 8.13 | 106,694 |
| June 17, 2025 | 8.18 | 8.15 | 8.15 | 8.19 | 8.15 | 21,126 |
| June 16, 2025 | 8.22 | 8.27 | 8.27 | 8.29 | 8.21 | 63,843 |
| June 13, 2025 | 8.14 | 8.18 | 8.18 | 8.18 | 8.13 | 62,958 |
| June 12, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.23 | 16,873 |
| June 11, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.26 | 81,552 |
| June 10, 2025 | 8.2 | 8.2 | 8.2 | 8.23 | 8.18 | 20,799 |
| June 09, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.14 | 5,704 |
| June 06, 2025 | 8.08 | 8.07 | 8.07 | 8.08 | 8.07 | 2,674 |
| June 05, 2025 | 8.06 | 8.1 | 8.1 | 8.1 | 8.05 | 28,676 |
| June 04, 2025 | 7.99 | 8.03 | 8.03 | 8.04 | 7.99 | 56,258 |
| June 03, 2025 | 8 | 7.93 | 7.93 | 8 | 7.87 | 77,841 |
| June 02, 2025 | 7.87 | 7.84 | 7.84 | 7.87 | 7.8 | 140,390 |
| May 30, 2025 | 7.89 | 7.82 | 7.82 | 7.9 | 7.82 | 20,548 |
| May 29, 2025 | 8 | 7.93 | 7.93 | 8 | 7.92 | 7,046 |
| May 28, 2025 | 7.87 | 7.88 | 7.88 | 7.91 | 7.87 | 11,307 |
| May 27, 2025 | 7.89 | 7.89 | 7.89 | 7.92 | 7.89 | 26,760 |
| May 23, 2025 | 7.94 | 7.91 | 7.91 | 7.95 | 7.86 | 18,214 |