8.66
+0.15(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.53 | 8.66 | 8.66 | 8.74 | 8.43 | 275,930 |
| August 15, 2025 | 8.59 | 8.51 | 8.51 | 8.59 | 8.35 | 330,739 |
| August 14, 2025 | 8.8 | 8.54 | 8.54 | 8.8 | 8.4 | 429,600 |
| August 13, 2025 | 8.55 | 8.88 | 8.88 | 8.96 | 8.5 | 574,232 |
| August 12, 2025 | 8.31 | 8.38 | 8.38 | 8.59 | 8.22 | 401,331 |
| August 11, 2025 | 8.26 | 8.22 | 8.22 | 8.44 | 8.16 | 459,510 |
| August 08, 2025 | 8.36 | 8.2 | 8.2 | 8.61 | 8.07 | 509,311 |
| August 07, 2025 | 8.55 | 8.61 | 8.61 | 8.65 | 8.43 | 435,826 |
| August 06, 2025 | 8.43 | 8.43 | 8.43 | 8.45 | 8.25 | 349,237 |
| August 05, 2025 | 8.65 | 8.38 | 8.38 | 8.69 | 8.22 | 606,003 |
| August 04, 2025 | 8.44 | 8.61 | 8.61 | 8.72 | 8.4 | 710,900 |
| August 01, 2025 | 8.26 | 8.48 | 8.48 | 8.52 | 8.2 | 544,500 |
| July 31, 2025 | 8.29 | 8.46 | 8.46 | 8.74 | 8.03 | 1.26M |
| July 30, 2025 | 9.3 | 9.07 | 9.07 | 9.3 | 8.95 | 498,775 |
| July 29, 2025 | 9.59 | 9.09 | 9.09 | 9.64 | 8.94 | 492,700 |
| July 28, 2025 | 9.6 | 9.53 | 9.53 | 9.84 | 9.43 | 477,900 |
| July 25, 2025 | 9.8 | 9.57 | 9.57 | 9.8 | 9.56 | 293,211 |
| July 24, 2025 | 9.89 | 9.75 | 9.75 | 9.96 | 9.71 | 353,629 |
| July 23, 2025 | 9.76 | 9.97 | 9.97 | 10.03 | 9.64 | 483,000 |
| July 22, 2025 | 9.21 | 9.57 | 9.57 | 9.7 | 9.14 | 449,629 |
| July 21, 2025 | 9.2 | 9.15 | 9.15 | 9.82 | 9.08 | 430,745 |
| July 18, 2025 | 9.31 | 9.04 | 9.04 | 9.32 | 8.91 | 454,600 |
| July 17, 2025 | 9.39 | 9.25 | 9.25 | 9.63 | 9.2 | 705,900 |
| July 16, 2025 | 9.51 | 9.42 | 9.42 | 9.56 | 9.28 | 384,900 |
| July 15, 2025 | 9.9 | 9.46 | 9.46 | 9.9 | 9.45 | 409,840 |
| July 14, 2025 | 10.15 | 9.84 | 9.84 | 10.17 | 9.81 | 443,221 |
| July 11, 2025 | 10.36 | 10.22 | 10.22 | 10.36 | 10.2 | 307,100 |
| July 10, 2025 | 10.19 | 10.48 | 10.48 | 10.6 | 10.06 | 709,400 |
| July 09, 2025 | 10.47 | 10.22 | 10.22 | 10.5 | 10.07 | 448,532 |
| July 08, 2025 | 10.42 | 10.41 | 10.41 | 10.6 | 10.34 | 443,220 |
| July 07, 2025 | 10.63 | 10.31 | 10.31 | 10.83 | 10.29 | 578,130 |
| July 03, 2025 | 10.7 | 10.72 | 10.72 | 10.94 | 10.59 | 396,700 |
| July 02, 2025 | 10.37 | 10.86 | 10.86 | 10.86 | 10.32 | 696,922 |
| July 01, 2025 | 10.17 | 10.47 | 10.47 | 10.54 | 9.94 | 755,544 |
| June 30, 2025 | 10.39 | 10.27 | 10.27 | 10.47 | 10.19 | 648,013 |
| June 27, 2025 | 10.68 | 10.43 | 10.43 | 10.72 | 10.14 | 1.37M |
| June 26, 2025 | 9.55 | 10.42 | 10.42 | 10.57 | 9.55 | 1.89M |
| June 25, 2025 | 9.03 | 9.22 | 9.22 | 9.27 | 8.94 | 345,895 |
| June 24, 2025 | 9.01 | 9.07 | 9.07 | 9.08 | 8.82 | 506,204 |
| June 23, 2025 | 9.13 | 8.96 | 8.96 | 9.13 | 8.58 | 659,000 |
| June 20, 2025 | 9.28 | 9.21 | 9.21 | 9.52 | 9.13 | 1.13M |
| June 18, 2025 | 9.03 | 9.06 | 9.06 | 9.25 | 8.93 | 298,040 |
| June 17, 2025 | 8.95 | 9.03 | 9.03 | 9.19 | 8.9 | 375,800 |
| June 16, 2025 | 9.02 | 9.1 | 9.1 | 9.22 | 8.88 | 383,720 |
| June 13, 2025 | 8.85 | 8.84 | 8.84 | 8.98 | 8.73 | 358,706 |
| June 12, 2025 | 9.05 | 9.09 | 9.09 | 9.21 | 8.92 | 365,800 |
| June 11, 2025 | 9.36 | 9.13 | 9.13 | 9.47 | 9.12 | 459,700 |
| June 10, 2025 | 9.32 | 9.27 | 9.27 | 9.34 | 9.02 | 674,600 |
| June 09, 2025 | 8.32 | 9.32 | 9.32 | 9.44 | 8.32 | 1.2M |
| June 06, 2025 | 7.95 | 8.11 | 8.11 | 8.16 | 7.86 | 555,900 |
| June 05, 2025 | 7.55 | 7.7 | 7.7 | 7.76 | 7.48 | 506,600 |
| June 04, 2025 | 7.92 | 7.57 | 7.57 | 8.07 | 7.54 | 569,013 |
| June 03, 2025 | 7.25 | 7.6 | 7.6 | 7.65 | 7.25 | 542,442 |
| June 02, 2025 | 7.2 | 7.25 | 7.25 | 7.32 | 7.04 | 749,435 |
| May 30, 2025 | 7.34 | 7.24 | 7.24 | 7.44 | 7.24 | 407,931 |
| May 29, 2025 | 7.43 | 7.37 | 7.37 | 7.45 | 7.22 | 294,600 |
| May 28, 2025 | 7.25 | 7.26 | 7.26 | 7.34 | 7.15 | 293,900 |
| May 27, 2025 | 7.19 | 7.25 | 7.25 | 7.32 | 7.15 | 494,848 |
| May 23, 2025 | 6.83 | 7.01 | 7.01 | 7.05 | 6.83 | 419,549 |
| May 22, 2025 | 7.06 | 7.04 | 7.04 | 7.12 | 6.96 | 541,021 |