8.22
+0.54(+7.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.71 | 8.22 | 8.22 | 8.36 | 7.68 | 893,948 |
| August 21, 2025 | 7.5 | 7.68 | 7.68 | 7.7 | 7.39 | 376,023 |
| August 20, 2025 | 7.73 | 7.55 | 7.55 | 7.73 | 7.47 | 716,300 |
| August 19, 2025 | 7.72 | 7.78 | 7.78 | 7.91 | 7.68 | 338,810 |
| August 18, 2025 | 7.59 | 7.7 | 7.7 | 7.72 | 7.58 | 373,050 |
| August 15, 2025 | 7.97 | 7.6 | 7.6 | 8.01 | 7.58 | 722,646 |
| August 14, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.76 | 603,300 |
| August 13, 2025 | 7.42 | 8.09 | 8.09 | 8.15 | 7.41 | 1.49M |
| August 12, 2025 | 7.17 | 7.35 | 7.35 | 7.45 | 7.17 | 1.14M |
| August 11, 2025 | 7.37 | 7.15 | 7.15 | 7.38 | 7.03 | 720,800 |
| August 08, 2025 | 7.33 | 7.38 | 7.38 | 7.5 | 7.3 | 660,450 |
| August 07, 2025 | 7.43 | 7.31 | 7.31 | 7.43 | 7.15 | 797,332 |
| August 06, 2025 | 7.05 | 7.34 | 7.34 | 7.44 | 6.97 | 1.01M |
| August 05, 2025 | 6.81 | 6.84 | 6.84 | 6.94 | 6.7 | 564,265 |
| August 04, 2025 | 6.8 | 6.74 | 6.74 | 6.89 | 6.64 | 565,108 |
| August 01, 2025 | 6.58 | 6.72 | 6.72 | 6.85 | 6.56 | 846,410 |
| July 31, 2025 | 6.71 | 6.78 | 6.78 | 6.95 | 6.64 | 1.07M |
| July 30, 2025 | 6.8 | 6.79 | 6.79 | 6.95 | 6.6 | 1.51M |
| July 29, 2025 | 6.92 | 6.8 | 6.8 | 6.92 | 6.7 | 568,600 |
| July 28, 2025 | 6.88 | 6.84 | 6.84 | 6.96 | 6.67 | 314,908 |
| July 25, 2025 | 6.99 | 6.88 | 6.88 | 6.99 | 6.78 | 253,444 |
| July 24, 2025 | 6.95 | 6.92 | 6.92 | 6.97 | 6.76 | 385,420 |
| July 23, 2025 | 6.99 | 7.03 | 7.03 | 7.08 | 6.9 | 571,200 |
| July 22, 2025 | 6.62 | 6.89 | 6.89 | 6.94 | 6.57 | 603,500 |
| July 21, 2025 | 6.49 | 6.58 | 6.58 | 6.65 | 6.47 | 535,900 |
| July 18, 2025 | 6.52 | 6.45 | 6.45 | 6.53 | 6.4 | 340,097 |
| July 17, 2025 | 6.19 | 6.44 | 6.44 | 6.48 | 6.12 | 469,100 |
| July 16, 2025 | 6.16 | 6.2 | 6.2 | 6.28 | 5.95 | 475,722 |
| July 15, 2025 | 6.59 | 6.15 | 6.15 | 6.81 | 6.12 | 299,739 |
| July 14, 2025 | 6.58 | 6.55 | 6.55 | 6.64 | 6.45 | 379,734 |
| July 11, 2025 | 6.81 | 6.59 | 6.59 | 6.82 | 6.57 | 218,611 |
| July 10, 2025 | 6.8 | 6.94 | 6.94 | 7 | 6.79 | 349,114 |
| July 09, 2025 | 6.84 | 6.82 | 6.82 | 6.92 | 6.78 | 383,888 |
| July 08, 2025 | 6.64 | 6.74 | 6.74 | 6.82 | 6.52 | 652,908 |
| July 07, 2025 | 6.94 | 6.62 | 6.62 | 6.96 | 6.59 | 378,500 |
| July 03, 2025 | 6.98 | 7.03 | 7.03 | 7.12 | 6.98 | 298,437 |
| July 02, 2025 | 6.64 | 6.94 | 6.94 | 6.99 | 6.61 | 655,225 |
| July 01, 2025 | 6.35 | 6.63 | 6.63 | 6.74 | 6.33 | 603,200 |
| June 30, 2025 | 6.63 | 6.38 | 6.38 | 6.66 | 6.35 | 914,845 |
| June 27, 2025 | 6.41 | 6.58 | 6.58 | 6.66 | 6.37 | 2.74M |
| June 26, 2025 | 6.28 | 6.52 | 6.52 | 6.54 | 6.24 | 490,017 |
| June 25, 2025 | 6.39 | 6.27 | 6.27 | 6.43 | 6.18 | 718,300 |
| June 24, 2025 | 6 | 6.42 | 6.42 | 6.62 | 5.75 | 766,201 |
| June 23, 2025 | 5.81 | 6.1 | 6.1 | 6.15 | 5.8 | 411,111 |
| June 20, 2025 | 5.9 | 5.9 | 5.9 | 6.01 | 5.83 | 408,542 |
| June 18, 2025 | 5.71 | 5.82 | 5.82 | 5.88 | 5.68 | 377,253 |
| June 17, 2025 | 5.69 | 5.72 | 5.72 | 5.88 | 5.68 | 436,456 |
| June 16, 2025 | 5.72 | 5.79 | 5.79 | 5.93 | 5.58 | 586,211 |
| June 13, 2025 | 5.84 | 5.61 | 5.61 | 5.92 | 5.61 | 491,019 |
| June 12, 2025 | 6.08 | 5.96 | 5.96 | 6.14 | 5.84 | 566,400 |
| June 11, 2025 | 6 | 6.13 | 6.13 | 6.17 | 5.97 | 478,980 |
| June 10, 2025 | 5.95 | 5.93 | 5.93 | 6.04 | 5.92 | 299,933 |
| June 09, 2025 | 5.93 | 5.94 | 5.94 | 6.04 | 5.9 | 304,000 |
| June 06, 2025 | 5.79 | 5.87 | 5.87 | 6 | 5.79 | 257,600 |
| June 05, 2025 | 6.03 | 5.79 | 5.79 | 6.06 | 5.78 | 443,543 |
| June 04, 2025 | 6.12 | 6.05 | 6.05 | 6.2 | 5.93 | 559,209 |
| June 03, 2025 | 5.57 | 6.1 | 6.1 | 6.12 | 5.51 | 611,800 |
| June 02, 2025 | 5.63 | 5.59 | 5.59 | 5.76 | 5.46 | 412,600 |
| May 30, 2025 | 5.59 | 5.65 | 5.65 | 5.79 | 5.44 | 589,579 |
| May 29, 2025 | 5.8 | 5.63 | 5.63 | 5.97 | 5.54 | 456,200 |