8.84
-0.4(-4.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 8.82 | 8.84 | 8.84 | 9.18 | 8.51 | 2.3M |
| July 31, 2025 | 9.25 | 9.24 | 9.24 | 9.59 | 9.14 | 1.64M |
| July 30, 2025 | 9.12 | 9.4 | 9.4 | 9.65 | 9.08 | 1.79M |
| July 29, 2025 | 10.06 | 9.29 | 9.29 | 10.16 | 9.26 | 3.14M |
| July 28, 2025 | 11.12 | 10.15 | 10.15 | 11.24 | 10.03 | 2.66M |
| July 25, 2025 | 11.56 | 10.94 | 10.94 | 11.9 | 10.91 | 3.85M |
| July 24, 2025 | 10.9 | 11.37 | 11.37 | 11.57 | 10.74 | 4.23M |
| July 23, 2025 | 10.32 | 10.69 | 10.69 | 10.73 | 10.05 | 2.58M |
| July 22, 2025 | 10.35 | 10.25 | 10.25 | 10.42 | 9.61 | 3.37M |
| July 21, 2025 | 11.23 | 10.01 | 10.01 | 11.43 | 9.88 | 5.66M |
| July 18, 2025 | 12.07 | 10.87 | 10.87 | 12.19 | 10.63 | 6.4M |
| July 17, 2025 | 12.34 | 11.85 | 11.85 | 13.35 | 11.56 | 7.8M |
| July 16, 2025 | 11.38 | 12.3 | 12.3 | 12.64 | 10.8 | 9.38M |
| July 15, 2025 | 11.8 | 11.23 | 11.23 | 11.87 | 10.65 | 7.47M |
| July 14, 2025 | 9.8 | 11.6 | 11.6 | 11.75 | 9.37 | 19.41M |
| July 11, 2025 | 9.86 | 12.12 | 12.12 | 13.11 | 9.55 | 26.64M |
| July 10, 2025 | 8.13 | 8.69 | 8.69 | 8.8 | 7.95 | 3.53M |
| July 09, 2025 | 8.08 | 8.1 | 8.1 | 8.4 | 7.9 | 1.89M |
| July 08, 2025 | 8.08 | 7.99 | 7.99 | 8.24 | 7.7 | 2.25M |
| July 07, 2025 | 8.62 | 7.95 | 7.95 | 8.62 | 7.86 | 3.03M |
| July 03, 2025 | 8.23 | 8.73 | 8.73 | 9.05 | 8.22 | 2.5M |
| July 02, 2025 | 7.9 | 8.12 | 8.12 | 8.21 | 7.8 | 1.43M |
| July 01, 2025 | 8.53 | 7.97 | 7.97 | 8.55 | 7.82 | 2.89M |
| June 30, 2025 | 8.01 | 8.57 | 8.57 | 8.91 | 8 | 4.26M |
| June 27, 2025 | 8.09 | 7.91 | 7.91 | 8.09 | 7.65 | 2.08M |
| June 26, 2025 | 7.65 | 8.2 | 8.2 | 8.29 | 7.6 | 2.86M |
| June 25, 2025 | 8.2 | 7.59 | 7.59 | 8.5 | 7.55 | 2.74M |
| June 24, 2025 | 8.32 | 8.19 | 8.19 | 8.34 | 7.81 | 2.48M |
| June 23, 2025 | 7.88 | 8.16 | 8.16 | 8.45 | 7.67 | 3.55M |
| June 20, 2025 | 9.1 | 8.22 | 8.22 | 9.2 | 7.91 | 5.94M |
| June 18, 2025 | 9.5 | 9.01 | 9.01 | 9.85 | 8.75 | 5.04M |
| June 17, 2025 | 10.78 | 9.39 | 9.39 | 10.78 | 9.11 | 6.2M |
| June 16, 2025 | 8.9 | 10.26 | 10.26 | 10.7 | 8.41 | 13.5M |
| June 13, 2025 | 8.8 | 8.45 | 8.45 | 9.89 | 7.7 | 14.83M |
| June 12, 2025 | 8.18 | 8.24 | 8.24 | 9.08 | 8.18 | 5.97M |
| June 11, 2025 | 9 | 7.98 | 7.98 | 9.05 | 7.73 | 6.01M |
| June 10, 2025 | 9.58 | 8.95 | 8.95 | 10.1 | 8.44 | 8.15M |
| June 09, 2025 | 8.9 | 9.18 | 9.18 | 9.47 | 8.1 | 11.44M |
| June 06, 2025 | 6.81 | 7.42 | 7.42 | 8.65 | 6.61 | 10.19M |
| June 05, 2025 | 7.6 | 6.52 | 6.52 | 7.62 | 6.23 | 5.53M |
| June 04, 2025 | 6.61 | 7.33 | 7.33 | 7.68 | 6.12 | 7.91M |
| June 03, 2025 | 5.7 | 6.58 | 6.58 | 6.63 | 5.52 | 5.77M |
| June 02, 2025 | 5.49 | 5.52 | 5.52 | 5.96 | 5.1 | 7.63M |
| May 30, 2025 | 4.95 | 4.96 | 4.96 | 5.11 | 4.81 | 643,268 |
| May 29, 2025 | 5.13 | 4.97 | 4.97 | 5.14 | 4.95 | 710,317 |
| May 28, 2025 | 5.19 | 5.08 | 5.08 | 5.23 | 5.05 | 610,000 |
| May 27, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 4.96 | 1.41M |
| May 23, 2025 | 4.9 | 5.07 | 5.07 | 5.14 | 4.79 | 1M |
| May 22, 2025 | 4.84 | 4.93 | 4.93 | 5.04 | 4.67 | 1.01M |
| May 21, 2025 | 4.94 | 4.82 | 4.82 | 5.03 | 4.82 | 974,546 |
| May 20, 2025 | 5.42 | 4.97 | 4.97 | 5.45 | 4.85 | 2.14M |
| May 19, 2025 | 5.38 | 5.4 | 5.4 | 5.5 | 5.32 | 828,620 |
| May 16, 2025 | 5.5 | 5.51 | 5.51 | 5.76 | 5.42 | 1.33M |
| May 15, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.29 | 1.02M |
| May 14, 2025 | 5.42 | 5.53 | 5.53 | 5.61 | 5.37 | 1.41M |
| May 13, 2025 | 5.48 | 5.38 | 5.38 | 5.5 | 5.28 | 1.1M |
| May 12, 2025 | 5.62 | 5.33 | 5.33 | 5.63 | 5.23 | 1.47M |
| May 09, 2025 | 5.39 | 5.38 | 5.38 | 5.61 | 5.16 | 1.31M |
| May 08, 2025 | 5.17 | 5.42 | 5.42 | 5.6 | 5.1 | 2.59M |
| May 07, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 4.91 | 2.01M |