8.00
-0.12(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.2 | 8.11 | 8.11 | 8.24 | 8.06 | 691,613 |
| August 14, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 8.07 | 491,170 |
| August 13, 2025 | 8.18 | 8.29 | 8.29 | 8.32 | 8.15 | 626,616 |
| August 12, 2025 | 8.11 | 8.14 | 8.14 | 8.19 | 8.06 | 609,061 |
| August 11, 2025 | 8.04 | 8.04 | 8.04 | 8.08 | 7.94 | 611,100 |
| August 08, 2025 | 8.01 | 8.04 | 8.04 | 8.09 | 7.95 | 741,456 |
| August 07, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.83 | 673,700 |
| August 06, 2025 | 8.09 | 7.95 | 7.95 | 8.14 | 7.92 | 680,038 |
| August 05, 2025 | 7.92 | 8.07 | 8.07 | 8.09 | 7.88 | 694,930 |
| August 04, 2025 | 7.75 | 7.87 | 7.87 | 7.93 | 7.74 | 922,800 |
| August 01, 2025 | 7.94 | 7.74 | 7.74 | 7.98 | 7.73 | 1.07M |
| July 31, 2025 | 7.91 | 7.95 | 7.95 | 8 | 7.82 | 999,626 |
| July 30, 2025 | 8.02 | 7.96 | 7.96 | 8.06 | 7.91 | 770,578 |
| July 29, 2025 | 8.12 | 8 | 8 | 8.13 | 8 | 574,200 |
| July 28, 2025 | 8.33 | 8.08 | 8.08 | 8.36 | 8.07 | 643,200 |
| July 25, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.16 | 532,646 |
| July 24, 2025 | 8.43 | 8.23 | 8.23 | 8.49 | 8.23 | 701,100 |
| July 23, 2025 | 8.33 | 8.45 | 8.45 | 8.46 | 8.29 | 962,800 |
| July 22, 2025 | 7.92 | 8.26 | 8.26 | 8.31 | 7.89 | 1.44M |
| July 21, 2025 | 8.04 | 7.89 | 7.89 | 8.11 | 7.88 | 1.16M |
| July 18, 2025 | 8.29 | 8.03 | 8.03 | 8.3 | 8.03 | 1.01M |
| July 17, 2025 | 8.18 | 8.23 | 8.23 | 8.28 | 8.18 | 718,340 |
| July 16, 2025 | 8.16 | 8.18 | 8.18 | 8.24 | 8.09 | 848,800 |
| July 15, 2025 | 8.42 | 8.16 | 8.16 | 8.48 | 8.16 | 1.1M |
| July 14, 2025 | 8.51 | 8.43 | 8.43 | 8.52 | 8.37 | 964,400 |
| July 11, 2025 | 8.61 | 8.54 | 8.54 | 8.62 | 8.47 | 975,923 |
| July 10, 2025 | 8.64 | 8.65 | 8.65 | 8.85 | 8.63 | 1.04M |
| July 09, 2025 | 8.62 | 8.64 | 8.64 | 8.68 | 8.57 | 838,800 |
| July 08, 2025 | 8.59 | 8.6 | 8.6 | 8.75 | 8.53 | 930,724 |
| July 07, 2025 | 8.79 | 8.58 | 8.58 | 8.81 | 8.57 | 842,827 |
| July 03, 2025 | 8.95 | 8.9 | 8.77 | 8.98 | 8.85 | 561,300 |
| July 02, 2025 | 8.72 | 8.94 | 8.81 | 8.95 | 8.67 | 1.01M |
| July 01, 2025 | 8.68 | 8.69 | 8.69 | 8.85 | 8.62 | 1.23M |
| June 30, 2025 | 8.66 | 8.68 | 8.68 | 8.72 | 8.55 | 990,494 |
| June 27, 2025 | 8.75 | 8.66 | 8.66 | 8.91 | 8.6 | 1.58M |
| June 26, 2025 | 8.56 | 8.72 | 8.72 | 8.73 | 8.45 | 1.16M |
| June 25, 2025 | 8.58 | 8.59 | 8.59 | 8.71 | 8.5 | 1.24M |
| June 24, 2025 | 8.7 | 8.6 | 8.6 | 8.72 | 8.54 | 1.41M |
| June 23, 2025 | 8.75 | 8.69 | 8.69 | 8.85 | 8.42 | 2.41M |
| June 20, 2025 | 9.4 | 8.73 | 8.73 | 9.4 | 8.65 | 7.1M |
| June 18, 2025 | 10.55 | 10.88 | 10.88 | 10.93 | 10.45 | 1.69M |
| June 17, 2025 | 10.63 | 10.49 | 10.49 | 10.72 | 10.45 | 408,519 |
| June 16, 2025 | 10.51 | 10.69 | 10.69 | 10.71 | 10.51 | 501,206 |
| June 13, 2025 | 10.62 | 10.51 | 10.51 | 10.7 | 10.48 | 416,203 |
| June 12, 2025 | 10.63 | 10.69 | 10.69 | 10.77 | 10.56 | 409,170 |
| June 11, 2025 | 10.62 | 10.7 | 10.7 | 10.81 | 10.59 | 534,200 |
| June 10, 2025 | 10.29 | 10.55 | 10.55 | 10.76 | 10.32 | 577,021 |
| June 09, 2025 | 9.99 | 10.29 | 10.29 | 10.37 | 9.97 | 725,502 |
| June 06, 2025 | 9.74 | 9.78 | 9.78 | 9.88 | 9.74 | 339,950 |
| June 05, 2025 | 9.63 | 9.7 | 9.7 | 9.71 | 9.46 | 346,851 |
| June 04, 2025 | 9.58 | 9.63 | 9.63 | 9.69 | 9.52 | 277,173 |
| June 03, 2025 | 9.4 | 9.61 | 9.61 | 9.64 | 9.34 | 277,813 |
| June 02, 2025 | 9.54 | 9.38 | 9.38 | 9.59 | 9.36 | 360,769 |
| May 30, 2025 | 9.45 | 9.52 | 9.52 | 9.54 | 9.38 | 322,237 |
| May 29, 2025 | 9.49 | 9.47 | 9.47 | 9.57 | 9.38 | 204,254 |
| May 28, 2025 | 9.58 | 9.47 | 9.47 | 9.59 | 9.46 | 278,712 |
| May 27, 2025 | 9.52 | 9.59 | 9.59 | 9.59 | 9.37 | 350,737 |
| May 23, 2025 | 9.27 | 9.4 | 9.4 | 9.41 | 9.22 | 275,795 |
| May 22, 2025 | 9.47 | 9.46 | 9.46 | 9.57 | 9.42 | 222,800 |
| May 21, 2025 | 9.7 | 9.51 | 9.51 | 9.71 | 9.48 | 199,349 |
