8.05
+0.05(+0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 7.99 | 8 | 8 | 8.19 | 7.85 | 595,337 |
August 14, 2025 | 8.04 | 7.98 | 7.98 | 8.04 | 7.85 | 393,819 |
August 13, 2025 | 8.03 | 8.06 | 8.06 | 8.15 | 7.88 | 394,600 |
August 12, 2025 | 8.18 | 8.07 | 8.07 | 8.24 | 8.05 | 490,800 |
August 11, 2025 | 8.42 | 8.17 | 8.17 | 8.47 | 8.06 | 329,650 |
August 08, 2025 | 8.12 | 8.45 | 8.45 | 8.65 | 8.09 | 572,111 |
August 07, 2025 | 7.78 | 8.18 | 8.18 | 8.73 | 7.69 | 1.3M |
August 06, 2025 | 7.41 | 7.3 | 7.3 | 7.48 | 7.3 | 277,300 |
August 05, 2025 | 7.42 | 7.43 | 7.43 | 7.5 | 7.29 | 297,802 |
August 04, 2025 | 7.43 | 7.4 | 7.4 | 7.48 | 7.29 | 232,207 |
August 01, 2025 | 7.5 | 7.43 | 7.43 | 7.57 | 7.42 | 209,211 |
July 31, 2025 | 7.42 | 7.59 | 7.59 | 7.64 | 7.42 | 243,820 |
July 30, 2025 | 7.59 | 7.47 | 7.47 | 7.69 | 7.45 | 221,300 |
July 29, 2025 | 7.87 | 7.56 | 7.56 | 7.92 | 7.54 | 244,000 |
July 28, 2025 | 7.87 | 7.87 | 7.87 | 7.99 | 7.79 | 228,308 |
July 25, 2025 | 7.74 | 7.9 | 7.9 | 7.91 | 7.66 | 216,092 |
July 24, 2025 | 7.76 | 7.73 | 7.73 | 7.88 | 7.68 | 348,300 |
July 23, 2025 | 7.58 | 7.81 | 7.81 | 7.84 | 7.57 | 267,600 |
July 22, 2025 | 7.54 | 7.54 | 7.54 | 7.68 | 7.48 | 266,544 |
July 21, 2025 | 7.63 | 7.54 | 7.54 | 7.79 | 7.52 | 206,700 |
July 18, 2025 | 7.87 | 7.59 | 7.59 | 7.88 | 7.58 | 214,200 |
July 17, 2025 | 7.79 | 7.8 | 7.8 | 7.91 | 7.76 | 194,400 |
July 16, 2025 | 7.83 | 7.79 | 7.79 | 7.88 | 7.69 | 210,145 |
July 15, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.74 | 195,714 |
July 14, 2025 | 7.97 | 7.85 | 7.85 | 8.05 | 7.76 | 282,044 |
July 11, 2025 | 8.07 | 8.01 | 8.01 | 8.1 | 7.88 | 302,944 |
July 10, 2025 | 7.96 | 8.11 | 8.11 | 8.24 | 7.95 | 361,200 |
July 09, 2025 | 7.76 | 7.99 | 7.99 | 8.1 | 7.67 | 479,000 |
July 08, 2025 | 7.64 | 7.72 | 7.72 | 7.8 | 7.64 | 294,000 |
July 07, 2025 | 7.29 | 7.6 | 7.6 | 7.72 | 7.28 | 579,600 |
July 03, 2025 | 7.25 | 7.35 | 7.35 | 7.37 | 7.23 | 317,500 |
July 02, 2025 | 7.22 | 7.2 | 7.2 | 7.22 | 7.1 | 233,200 |
July 01, 2025 | 7.1 | 7.2 | 7.2 | 7.32 | 7.05 | 407,019 |
June 30, 2025 | 7.21 | 7.12 | 7.12 | 7.23 | 7.11 | 264,531 |
June 27, 2025 | 7.21 | 7.17 | 7.17 | 7.31 | 7.11 | 1.32M |
June 26, 2025 | 7.13 | 7.21 | 7.21 | 7.41 | 7.13 | 270,549 |
June 25, 2025 | 7.19 | 7.08 | 7.08 | 7.22 | 7.07 | 209,807 |
June 24, 2025 | 7.17 | 7.2 | 7.2 | 7.37 | 7.17 | 409,703 |
June 23, 2025 | 7.06 | 7.12 | 7.12 | 7.17 | 6.98 | 300,400 |
June 20, 2025 | 7.13 | 7.08 | 7.08 | 7.2 | 7.07 | 1.18M |
June 18, 2025 | 6.96 | 7.08 | 7.08 | 7.21 | 6.93 | 411,700 |
June 17, 2025 | 6.97 | 6.98 | 6.98 | 7.16 | 6.95 | 518,600 |
June 16, 2025 | 6.97 | 6.99 | 6.99 | 7.14 | 6.94 | 400,715 |
June 13, 2025 | 6.69 | 6.88 | 6.88 | 6.96 | 6.61 | 287,600 |
June 12, 2025 | 6.91 | 6.83 | 6.83 | 6.93 | 6.77 | 310,782 |
June 11, 2025 | 7.03 | 6.97 | 6.97 | 7.03 | 6.78 | 369,035 |
June 10, 2025 | 6.97 | 6.99 | 6.99 | 7.2 | 6.94 | 307,539 |
June 09, 2025 | 7.08 | 6.94 | 6.94 | 7.14 | 6.87 | 235,600 |
June 06, 2025 | 7.31 | 7.02 | 7.02 | 7.45 | 7 | 303,204 |
June 05, 2025 | 7.28 | 7.22 | 7.22 | 7.3 | 7.15 | 287,128 |
June 04, 2025 | 7.21 | 7.24 | 7.24 | 7.29 | 7.12 | 247,727 |
June 03, 2025 | 7.04 | 7.23 | 7.23 | 7.32 | 7.04 | 304,524 |
June 02, 2025 | 7.31 | 7.02 | 7.02 | 7.34 | 6.95 | 393,500 |
May 30, 2025 | 7.29 | 7.31 | 7.31 | 7.4 | 7.16 | 444,600 |
May 29, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.07 | 511,236 |
May 28, 2025 | 7.35 | 7.27 | 7.27 | 7.42 | 7.17 | 234,305 |
May 27, 2025 | 7.4 | 7.36 | 7.36 | 7.58 | 7.33 | 345,900 |
May 23, 2025 | 7.53 | 7.37 | 7.37 | 7.58 | 7.36 | 386,985 |
May 22, 2025 | 7.21 | 7.6 | 7.6 | 7.62 | 7.13 | 632,867 |
May 21, 2025 | 7.19 | 7.22 | 7.22 | 7.64 | 7.14 | 735,634 |