8.88
+0.38(+4.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9 | 8.5 | 8.5 | 9 | 8.03 | 192,408 |
| August 14, 2025 | 8.87 | 8.94 | 8.94 | 8.98 | 8.78 | 22,800 |
| August 13, 2025 | 8.91 | 8.97 | 8.97 | 9.05 | 8.63 | 46,611 |
| August 12, 2025 | 8.87 | 8.93 | 8.93 | 9.03 | 8.41 | 56,103 |
| August 11, 2025 | 8.91 | 8.87 | 8.87 | 9.1 | 8.8 | 15,202 |
| August 08, 2025 | 8.92 | 8.9 | 8.9 | 9.05 | 8.83 | 17,925 |
| August 07, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 8.91 | 29,003 |
| August 06, 2025 | 9.04 | 9.05 | 9.05 | 9.21 | 8.9 | 13,900 |
| August 05, 2025 | 8.88 | 8.99 | 8.99 | 9.15 | 8.88 | 23,524 |
| August 04, 2025 | 8.86 | 8.89 | 8.89 | 9.02 | 8.79 | 19,900 |
| August 01, 2025 | 8.6 | 8.86 | 8.86 | 8.9 | 8.6 | 43,654 |
| July 31, 2025 | 8.73 | 8.65 | 8.65 | 8.73 | 8.64 | 9,349 |
| July 30, 2025 | 8.92 | 8.73 | 8.73 | 8.96 | 8.69 | 19,600 |
| July 29, 2025 | 8.85 | 8.9 | 8.9 | 8.98 | 8.74 | 16,835 |
| July 28, 2025 | 8.85 | 8.82 | 8.82 | 8.93 | 8.76 | 13,011 |
| July 25, 2025 | 8.95 | 8.88 | 8.88 | 9.02 | 8.75 | 20,423 |
| July 24, 2025 | 8.88 | 9 | 9 | 9.12 | 8.79 | 27,423 |
| July 23, 2025 | 9.12 | 9 | 9 | 9.12 | 8.7 | 19,800 |
| July 22, 2025 | 8.5 | 8.87 | 8.87 | 8.96 | 8.48 | 30,803 |
| July 21, 2025 | 8.68 | 8.5 | 8.5 | 8.72 | 8.5 | 15,100 |
| July 18, 2025 | 8.81 | 8.59 | 8.59 | 8.81 | 8.56 | 22,800 |
| July 17, 2025 | 8.84 | 8.74 | 8.74 | 9.01 | 8.66 | 50,900 |
| July 16, 2025 | 9.14 | 8.92 | 8.92 | 9.16 | 8.86 | 37,600 |
| July 15, 2025 | 9.15 | 9.12 | 9.12 | 9.57 | 9.1 | 49,112 |
| July 14, 2025 | 9.26 | 9.38 | 9.38 | 9.56 | 9.26 | 32,300 |
| July 11, 2025 | 9.39 | 9.38 | 9.38 | 9.42 | 9.26 | 22,423 |
| July 10, 2025 | 9.57 | 9.45 | 9.45 | 9.59 | 9.39 | 43,500 |
| July 09, 2025 | 9.28 | 9.54 | 9.54 | 9.77 | 9.19 | 27,700 |
| July 08, 2025 | 9.36 | 9.56 | 9.56 | 9.61 | 9.36 | 51,841 |
| July 07, 2025 | 9.49 | 9.23 | 9.23 | 9.92 | 9.15 | 58,900 |
| July 03, 2025 | 9.58 | 9.68 | 9.68 | 9.68 | 9.26 | 30,700 |
| July 02, 2025 | 9.43 | 9.47 | 9.47 | 9.88 | 9.35 | 97,700 |
| July 01, 2025 | 8.8 | 9.49 | 9.49 | 9.55 | 8.8 | 90,300 |
| June 30, 2025 | 9.3 | 8.83 | 8.83 | 9.4 | 8.67 | 94,100 |
| June 27, 2025 | 8.79 | 9.24 | 9.24 | 9.42 | 8.79 | 1.62M |
| June 26, 2025 | 8.9 | 8.79 | 8.79 | 8.93 | 8.64 | 104,000 |
| June 25, 2025 | 9 | 8.85 | 8.85 | 9 | 8.45 | 109,900 |
| June 24, 2025 | 8.63 | 8.95 | 8.95 | 9.05 | 8.26 | 142,112 |
| June 23, 2025 | 8.2 | 8.58 | 8.58 | 8.6 | 8.1 | 102,229 |
| June 20, 2025 | 8.2 | 8.24 | 8.24 | 8.38 | 7.78 | 142,300 |
| June 18, 2025 | 7.8 | 8.07 | 8.07 | 8.23 | 7.61 | 92,200 |
| June 17, 2025 | 7.51 | 7.82 | 7.82 | 7.88 | 7.43 | 55,437 |
| June 16, 2025 | 7.86 | 7.61 | 7.61 | 7.86 | 7.55 | 57,900 |
| June 13, 2025 | 7.52 | 7.76 | 7.76 | 7.99 | 7.52 | 69,310 |
| June 12, 2025 | 7.62 | 7.65 | 7.65 | 7.65 | 7.5 | 83,200 |
| June 11, 2025 | 7.66 | 7.74 | 7.74 | 7.74 | 7.58 | 65,602 |
| June 10, 2025 | 7.5 | 7.62 | 7.62 | 7.63 | 7.47 | 48,933 |
| June 09, 2025 | 7.49 | 7.51 | 7.51 | 7.58 | 7.43 | 42,716 |
| June 06, 2025 | 7.37 | 7.4 | 7.4 | 7.44 | 7.32 | 49,120 |
| June 05, 2025 | 7.41 | 7.35 | 7.35 | 7.54 | 7.32 | 71,013 |
| June 04, 2025 | 7.55 | 7.43 | 7.43 | 7.63 | 7.38 | 52,625 |
| June 03, 2025 | 7.49 | 7.57 | 7.57 | 7.68 | 7.29 | 57,437 |
| June 02, 2025 | 7.26 | 7.49 | 7.49 | 7.67 | 7.06 | 59,445 |
| May 30, 2025 | 7.35 | 7.25 | 7.25 | 7.35 | 7.12 | 46,200 |
| May 29, 2025 | 7.23 | 7.36 | 7.36 | 7.44 | 7.12 | 84,529 |
| May 28, 2025 | 7.21 | 7.2 | 7.2 | 7.29 | 7.11 | 43,806 |
| May 27, 2025 | 7 | 7.3 | 7.3 | 7.39 | 6.95 | 52,020 |
| May 23, 2025 | 7.04 | 6.95 | 6.95 | 7.5 | 6.9 | 57,400 |
| May 22, 2025 | 7.26 | 7.22 | 7.22 | 7.42 | 7.06 | 42,900 |
| May 21, 2025 | 7.29 | 7.33 | 7.33 | 7.42 | 7.2 | 93,203 |