8.40
-0.0165(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.44 | 8.4 | 8.4 | 8.45 | 8.4 | 2,207 |
| August 15, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 14, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 442 |
| August 13, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.39 | 556 |
| August 12, 2025 | 8.46 | 8.38 | 8.38 | 8.46 | 8.38 | 836 |
| August 11, 2025 | 8.46 | 8.41 | 8.41 | 8.46 | 8.4 | 500 |
| August 08, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| August 07, 2025 | 8.43 | 8.46 | 8.46 | 8.46 | 8.43 | 4,968 |
| August 06, 2025 | 8.47 | 8.41 | 8.41 | 8.47 | 8.41 | 1,118 |
| August 05, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.41 | 126 |
| August 04, 2025 | 8.49 | 8.42 | 8.42 | 8.49 | 8.39 | 2,331 |
| August 01, 2025 | 8.5 | 8.52 | 8.52 | 8.52 | 8.49 | 104 |
| July 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| July 30, 2025 | 8.48 | 8.43 | 8.43 | 8.48 | 8.43 | 7,406 |
| July 29, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.5 | 127 |
| July 28, 2025 | 8.57 | 8.54 | 8.54 | 8.57 | 8.54 | 4,283 |
| July 25, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.56 | 0 |
| July 24, 2025 | 8.57 | 8.6 | 8.6 | 8.6 | 8.57 | 23 |
| July 23, 2025 | 8.57 | 8.58 | 8.58 | 8.58 | 8.57 | 0 |
| July 22, 2025 | 8.57 | 8.58 | 8.58 | 8.61 | 8.57 | 1 |
| July 21, 2025 | 8.6 | 8.58 | 8.58 | 8.6 | 8.58 | 1 |
| July 18, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.6 | 1,561 |
| July 17, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 1,030 |
| July 16, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 500 |
| July 15, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
| July 14, 2025 | 8.88 | 8.87 | 8.87 | 8.88 | 8.87 | 0 |
| July 11, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.87 | 68 |
| July 10, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| July 09, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| July 08, 2025 | 8.92 | 8.89 | 8.89 | 8.92 | 8.89 | 10 |
| July 07, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.89 | 3,370 |
| July 04, 2025 | 8.9 | 8.91 | 8.91 | 8.91 | 8.9 | 2 |
| July 03, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
| July 02, 2025 | 8.88 | 8.9 | 8.9 | 8.9 | 8.88 | 188 |
| July 01, 2025 | 8.89 | 8.9 | 8.9 | 8.9 | 8.89 | 2.78M |
| June 30, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.86 | 490,501 |
| June 27, 2025 | 8.92 | 8.9 | 8.9 | 8.92 | 8.88 | 1,464 |
| June 26, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.79M |
| June 25, 2025 | 8.9 | 8.87 | 8.87 | 8.9 | 8.86 | 916 |
| June 24, 2025 | 8.87 | 8.87 | 8.87 | 8.88 | 8.87 | 224 |
| June 23, 2025 | 8.79 | 8.8 | 8.8 | 8.81 | 8.79 | 141,711 |
| June 20, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 |
| June 19, 2025 | 8.82 | 8.77 | 8.77 | 8.82 | 8.75 | 4,496 |
| June 18, 2025 | 8.87 | 8.82 | 8.82 | 8.87 | 8.82 | 1 |
| June 17, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
| June 16, 2025 | 8.91 | 8.88 | 8.88 | 8.91 | 8.88 | 0 |
| June 13, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
| June 12, 2025 | 8.95 | 8.91 | 8.91 | 8.95 | 8.91 | 2,198 |
| June 11, 2025 | 8.97 | 8.93 | 8.93 | 8.97 | 8.93 | 2,533 |
| June 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 |
| June 09, 2025 | 8.99 | 8.93 | 8.93 | 8.99 | 8.91 | 1 |
| June 06, 2025 | 8.98 | 8.96 | 8.96 | 8.98 | 8.96 | 23 |
| June 05, 2025 | 8.96 | 8.99 | 8.99 | 8.99 | 8.96 | 6,256 |
| June 04, 2025 | 8.97 | 8.94 | 8.94 | 8.97 | 8.94 | 2.28M |
| June 03, 2025 | 9.01 | 8.96 | 8.96 | 9.01 | 8.96 | 1,595 |
| June 02, 2025 | 9 | 9 | 9 | 9 | 9 | 55 |
| May 30, 2025 | 9.01 | 8.98 | 8.98 | 9.01 | 8.98 | 935,200 |
| May 29, 2025 | 8.96 | 8.99 | 8.99 | 8.99 | 8.96 | 8 |
| May 28, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| May 27, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.99 | 1 |