8.91
-0.03(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.9 | 15,447 |
| August 14, 2025 | 9.1 | 9.04 | 9.04 | 9.17 | 9 | 25,500 |
| August 13, 2025 | 9.15 | 9.19 | 9.19 | 9.24 | 9.14 | 21,142 |
| August 12, 2025 | 8.89 | 9.04 | 9.04 | 9.18 | 8.89 | 40,400 |
| August 11, 2025 | 8.79 | 8.72 | 8.72 | 8.84 | 8.64 | 21,747 |
| August 08, 2025 | 8.73 | 8.78 | 8.78 | 8.87 | 8.7 | 18,300 |
| August 07, 2025 | 8.33 | 8.59 | 8.59 | 8.66 | 8.31 | 95,428 |
| August 06, 2025 | 8.32 | 8.29 | 8.29 | 8.58 | 8.28 | 9,400 |
| August 05, 2025 | 8.42 | 8.36 | 8.36 | 8.48 | 8.34 | 24,100 |
| August 04, 2025 | 8.33 | 8.45 | 8.45 | 8.52 | 8.33 | 16,423 |
| August 01, 2025 | 8.4 | 8.34 | 8.32 | 8.42 | 8.32 | 23,983 |
| July 31, 2025 | 8.69 | 8.55 | 8.55 | 8.93 | 8.55 | 33,604 |
| July 30, 2025 | 8.98 | 8.72 | 8.72 | 9 | 8.66 | 22,436 |
| July 29, 2025 | 8.89 | 8.86 | 8.86 | 8.91 | 8.79 | 21,500 |
| July 28, 2025 | 8.78 | 8.79 | 8.79 | 8.87 | 8.68 | 23,127 |
| July 25, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.63 | 15,900 |
| July 24, 2025 | 8.89 | 8.76 | 8.76 | 8.89 | 8.7 | 18,000 |
| July 23, 2025 | 8.91 | 8.91 | 8.91 | 8.93 | 8.82 | 14,700 |
| July 22, 2025 | 8.65 | 8.9 | 8.9 | 9 | 8.6 | 57,800 |
| July 21, 2025 | 8.69 | 8.6 | 8.6 | 8.88 | 8.53 | 58,100 |
| July 18, 2025 | 8.8 | 8.6 | 8.6 | 8.8 | 8.55 | 28,418 |
| July 17, 2025 | 8.61 | 8.72 | 8.72 | 8.72 | 8.56 | 32,200 |
| July 16, 2025 | 8.63 | 8.6 | 8.6 | 8.64 | 8.46 | 18,913 |
| July 15, 2025 | 8.9 | 8.57 | 8.57 | 8.96 | 8.57 | 29,800 |
| July 14, 2025 | 8.75 | 8.87 | 8.87 | 8.89 | 8.7 | 14,147 |
| July 11, 2025 | 8.81 | 8.76 | 8.76 | 8.94 | 8.74 | 14,849 |
| July 10, 2025 | 8.95 | 8.94 | 8.94 | 8.95 | 8.85 | 22,300 |
| July 09, 2025 | 9.01 | 8.9 | 8.9 | 9.03 | 8.83 | 15,143 |
| July 08, 2025 | 8.92 | 8.95 | 8.95 | 9.07 | 8.92 | 26,100 |
| July 07, 2025 | 9 | 8.88 | 8.88 | 9.2 | 8.82 | 46,604 |
| July 03, 2025 | 9.07 | 9.28 | 9.28 | 9.28 | 9.07 | 27,325 |
| July 02, 2025 | 9.16 | 9.08 | 9.08 | 9.21 | 8.92 | 47,551 |
| July 01, 2025 | 8.61 | 9.03 | 9.03 | 9.09 | 8.61 | 63,337 |
| June 30, 2025 | 8.63 | 8.65 | 8.65 | 8.71 | 8.49 | 86,500 |
| June 27, 2025 | 8.36 | 8.59 | 8.59 | 8.8 | 8.36 | 1.61M |
| June 26, 2025 | 8.51 | 8.39 | 8.39 | 8.6 | 8.28 | 45,422 |
| June 25, 2025 | 8.38 | 8.28 | 8.28 | 8.52 | 8.21 | 48,700 |
| June 24, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.3 | 46,400 |
| June 23, 2025 | 8.31 | 8.3 | 8.3 | 8.55 | 8.07 | 80,334 |
| June 20, 2025 | 8.35 | 8.35 | 8.35 | 8.44 | 8.25 | 20,100 |
| June 18, 2025 | 8.06 | 8.31 | 8.31 | 8.36 | 8.06 | 29,600 |
| June 17, 2025 | 8.15 | 8.09 | 8.09 | 8.26 | 8.04 | 20,500 |
| June 16, 2025 | 8.38 | 8.23 | 8.23 | 8.74 | 8.21 | 21,100 |
| June 13, 2025 | 8.59 | 8.37 | 8.37 | 8.69 | 8.35 | 14,345 |
| June 12, 2025 | 8.6 | 8.67 | 8.67 | 8.67 | 8.49 | 22,641 |
| June 11, 2025 | 8.55 | 8.63 | 8.63 | 8.69 | 8.54 | 22,402 |
| June 10, 2025 | 8.6 | 8.56 | 8.56 | 8.68 | 8.56 | 19,500 |
| June 09, 2025 | 8.63 | 8.49 | 8.49 | 8.71 | 8.49 | 24,505 |
| June 06, 2025 | 8.54 | 8.62 | 8.62 | 8.68 | 8.4 | 29,500 |
| June 05, 2025 | 8.35 | 8.24 | 8.24 | 8.41 | 8.24 | 16,513 |
| June 04, 2025 | 8.48 | 8.37 | 8.37 | 8.48 | 8.29 | 16,800 |
| June 03, 2025 | 8.45 | 8.45 | 8.45 | 8.59 | 8.43 | 18,100 |
| June 02, 2025 | 8.6 | 8.46 | 8.46 | 8.67 | 8.43 | 22,001 |
| May 30, 2025 | 8.7 | 8.64 | 8.64 | 8.7 | 8.57 | 10,900 |
| May 29, 2025 | 8.54 | 8.69 | 8.69 | 8.69 | 8.49 | 18,200 |
| May 28, 2025 | 8.55 | 8.44 | 8.44 | 8.61 | 8.44 | 26,847 |
| May 27, 2025 | 8.84 | 8.59 | 8.59 | 8.84 | 8.59 | 37,100 |
| May 23, 2025 | 8.8 | 8.71 | 8.71 | 8.84 | 8.65 | 19,111 |
| May 22, 2025 | 9 | 8.79 | 8.79 | 9 | 8.77 | 33,400 |
| May 21, 2025 | 8.85 | 8.87 | 8.87 | 8.92 | 8.75 | 27,000 |