8.12
-0.08(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 8.26 | 8.12 | 8.12 | 8.26 | 8.07 | 2,400 |
| July 10, 2025 | 8.09 | 8.2 | 8.2 | 8.2 | 8.04 | 2,530 |
| July 09, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 8.08 | 3,200 |
| July 08, 2025 | 8.24 | 8.09 | 8.09 | 8.24 | 8.09 | 3,538 |
| July 07, 2025 | 8.08 | 8.26 | 8.26 | 8.29 | 8 | 2,000 |
| July 03, 2025 | 8.01 | 8.1 | 8.1 | 8.15 | 8.01 | 4,215 |
| July 02, 2025 | 8.15 | 8.07 | 8.07 | 8.15 | 8.07 | 4,408 |
| July 01, 2025 | 8.1 | 8.03 | 8.03 | 8.1 | 8.02 | 1,400 |
| June 30, 2025 | 8.15 | 8 | 8 | 8.21 | 7.94 | 6,933 |
| June 27, 2025 | 8.15 | 8.15 | 8.15 | 8.2 | 8.11 | 4,100 |
| June 26, 2025 | 8.16 | 8.3 | 8.3 | 8.3 | 8.16 | 600 |
| June 25, 2025 | 8.1 | 8.35 | 8.35 | 8.35 | 8.1 | 1,200 |
| June 24, 2025 | 8.27 | 8.12 | 8.12 | 8.27 | 8.12 | 2,044 |
| June 23, 2025 | 8.33 | 8.21 | 8.21 | 8.34 | 8.18 | 2,234 |
| June 20, 2025 | 8.15 | 8.18 | 8.18 | 8.28 | 8.13 | 1,500 |
| June 18, 2025 | 8.19 | 8.18 | 8.18 | 8.2 | 8.15 | 1,100 |
| June 17, 2025 | 8.23 | 8.17 | 8.17 | 8.25 | 8.14 | 4,700 |
| June 16, 2025 | 8.14 | 8.31 | 8.31 | 8.5 | 8.14 | 6,423 |
| June 13, 2025 | 8.12 | 8.13 | 8.13 | 8.19 | 8.12 | 3,840 |
| June 12, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.15 | 3,000 |
| June 11, 2025 | 8.27 | 8.31 | 8.31 | 8.44 | 8.27 | 3,100 |
| June 10, 2025 | 8.41 | 8.15 | 8.15 | 8.41 | 8.08 | 4,513 |
| June 09, 2025 | 8.38 | 8.35 | 8.35 | 8.48 | 8.3 | 7,500 |
| June 06, 2025 | 8.15 | 8.28 | 8.28 | 8.3 | 8.04 | 7,000 |
| June 05, 2025 | 8.23 | 8.2 | 8.2 | 8.24 | 8.17 | 3,513 |
| June 04, 2025 | 8.23 | 8.2 | 8.2 | 8.23 | 8.13 | 1,938 |
| June 03, 2025 | 8.35 | 8.15 | 8.15 | 8.49 | 8.08 | 8,103 |
| June 02, 2025 | 8.49 | 8.37 | 8.37 | 8.49 | 8.37 | 800 |
| May 30, 2025 | 8.48 | 8.3 | 8.3 | 8.48 | 8.3 | 2,668 |
| May 29, 2025 | 8.57 | 8.31 | 8.31 | 8.57 | 8.31 | 2,300 |
| May 28, 2025 | 8.3 | 8.48 | 8.48 | 8.74 | 8.3 | 1,937 |
| May 27, 2025 | 8.2 | 8.49 | 8.49 | 8.66 | 8 | 4,000 |
| May 23, 2025 | 8.17 | 8.14 | 8.14 | 8.25 | 8.14 | 3,316 |
| May 22, 2025 | 8.23 | 8.15 | 8.15 | 8.45 | 8.15 | 4,325 |
| May 21, 2025 | 8.7 | 8.47 | 8.47 | 8.7 | 8.35 | 3,200 |
| May 20, 2025 | 8.62 | 8.74 | 8.74 | 8.74 | 8.54 | 2,122 |
| May 19, 2025 | 8.81 | 8.63 | 8.63 | 8.81 | 8.34 | 3,600 |
| May 16, 2025 | 8.24 | 8.41 | 8.41 | 8.64 | 8.22 | 5,802 |
| May 15, 2025 | 8.09 | 8.19 | 8.19 | 8.28 | 8.09 | 5,011 |
| May 14, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 8.09 | 1,700 |
| May 13, 2025 | 8.23 | 8.15 | 8.15 | 8.25 | 8.15 | 4,800 |
| May 12, 2025 | 8.24 | 8.25 | 8.25 | 8.48 | 8.1 | 7,000 |
| May 09, 2025 | 8.06 | 8.06 | 8.06 | 8.15 | 8.05 | 1,311 |
| May 08, 2025 | 7.95 | 8.03 | 8.03 | 8.05 | 7.84 | 7,805 |
| May 07, 2025 | 8.14 | 7.98 | 7.98 | 8.14 | 7.98 | 3,000 |
| May 06, 2025 | 8.25 | 7.91 | 7.91 | 8.44 | 7.85 | 31,950 |
| May 05, 2025 | 8.19 | 8.03 | 8.03 | 8.37 | 8.01 | 9,843 |
| May 02, 2025 | 8.05 | 8.01 | 8.01 | 8.35 | 7.86 | 13,326 |
| May 01, 2025 | 7.91 | 8.1 | 8.1 | 8.1 | 7.91 | 1,900 |
| April 30, 2025 | 7.81 | 7.91 | 7.91 | 8 | 7.81 | 4,727 |
| April 29, 2025 | 7.9 | 7.89 | 7.89 | 8.18 | 7.77 | 9,900 |
| April 28, 2025 | 8.32 | 7.9 | 7.9 | 8.36 | 7.8 | 13,724 |
| April 25, 2025 | 8.38 | 8.34 | 8.34 | 8.78 | 8.34 | 2,904 |
| April 24, 2025 | 8.84 | 8.37 | 8.37 | 8.89 | 8.3 | 11,800 |
| April 23, 2025 | 8.94 | 8.92 | 8.92 | 8.94 | 8.47 | 14,133 |
| April 22, 2025 | 8.34 | 8.45 | 8.45 | 8.58 | 8 | 11,500 |
| April 21, 2025 | 8.44 | 8.54 | 8.54 | 8.63 | 8.34 | 1,733 |
| April 17, 2025 | 8.13 | 8.24 | 8.24 | 8.35 | 7.93 | 4,311 |
| April 16, 2025 | 7.95 | 8.36 | 8.36 | 8.36 | 7.94 | 1,229 |
| April 15, 2025 | 7.81 | 8 | 8 | 8.66 | 7.81 | 6,900 |