8.05
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 05, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| August 04, 2025 | 8.05 | 8.05 | 8.05 | 8.1 | 8.04 | 5.51M |
| August 01, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 8.02 | 2.49M |
| July 31, 2025 | 8.04 | 8.05 | 8.05 | 8.06 | 8.03 | 1.57M |
| July 30, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 8.04 | 837,484 |
| July 29, 2025 | 8.06 | 8.06 | 8.06 | 8.07 | 8.05 | 565,616 |
| July 28, 2025 | 8.05 | 8.06 | 8.06 | 8.06 | 8.05 | 195,900 |
| July 25, 2025 | 8.05 | 8.05 | 8.05 | 8.07 | 8.05 | 466,000 |
| July 24, 2025 | 8.07 | 8.05 | 8.05 | 8.08 | 8.05 | 431,700 |
| July 23, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.07 | 304,000 |
| July 22, 2025 | 8.07 | 8.06 | 8.06 | 8.08 | 8.06 | 205,200 |
| July 21, 2025 | 8.06 | 8.08 | 8.08 | 8.08 | 8.06 | 338,500 |
| July 18, 2025 | 8.08 | 8.07 | 8.07 | 8.09 | 8.07 | 3.94M |
| July 17, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 8.07 | 1.6M |
| July 16, 2025 | 8.06 | 8.07 | 8.07 | 8.08 | 8.06 | 325,336 |
| July 15, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 8.06 | 383,866 |
| July 14, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 8.03 | 490,326 |
| July 11, 2025 | 8.04 | 8.05 | 8.05 | 8.06 | 8.04 | 315,246 |
| July 10, 2025 | 8.01 | 8.04 | 8.04 | 8.04 | 8 | 566,283 |
| July 09, 2025 | 8.05 | 8.01 | 8.01 | 8.05 | 8 | 458,645 |
| July 08, 2025 | 8 | 8.02 | 8.02 | 8.03 | 7.99 | 580,311 |
| July 07, 2025 | 7.98 | 7.99 | 7.99 | 8 | 7.98 | 417,035 |
| July 03, 2025 | 7.98 | 7.99 | 7.99 | 8 | 7.98 | 421,408 |
| July 02, 2025 | 7.96 | 7.98 | 7.98 | 7.99 | 7.96 | 559,300 |
| July 01, 2025 | 7.96 | 7.97 | 7.97 | 7.97 | 7.95 | 1.64M |
| June 30, 2025 | 7.95 | 7.95 | 7.96 | 7.96 | 7.94 | 311,087 |
| June 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | 304,000 |
| June 26, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.94 | 395,753 |
| June 25, 2025 | 7.94 | 7.95 | 7.95 | 7.95 | 7.94 | 1.11M |
| June 24, 2025 | 7.94 | 7.93 | 7.93 | 7.95 | 7.93 | 1.13M |
| June 23, 2025 | 7.93 | 7.94 | 7.94 | 7.95 | 7.91 | 707,837 |
| June 20, 2025 | 7.92 | 7.92 | 7.92 | 7.93 | 7.9 | 798,376 |
| June 18, 2025 | 7.88 | 7.92 | 7.92 | 7.93 | 7.87 | 2.8M |
| June 17, 2025 | 7.89 | 7.88 | 7.88 | 7.89 | 7.86 | 2.14M |
| June 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.87 | 549,000 |
| June 13, 2025 | 7.87 | 7.86 | 7.86 | 7.88 | 7.85 | 3.56M |
| June 12, 2025 | 7.87 | 7.87 | 7.87 | 7.88 | 7.84 | 3.58M |
| June 11, 2025 | 7.88 | 7.86 | 7.86 | 7.88 | 7.86 | 2.44M |
| June 10, 2025 | 7.87 | 7.88 | 7.88 | 7.89 | 7.85 | 2.02M |
| June 09, 2025 | 7.89 | 7.88 | 7.88 | 7.9 | 7.85 | 2.36M |
| June 06, 2025 | 7.89 | 7.88 | 7.88 | 7.89 | 7.87 | 3.52M |
| June 05, 2025 | 7.89 | 7.88 | 7.88 | 7.91 | 7.88 | 1.24M |
| June 04, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.88 | 864,652 |
| June 03, 2025 | 7.93 | 7.91 | 7.91 | 7.94 | 7.9 | 434,800 |
| June 02, 2025 | 7.89 | 7.93 | 7.93 | 7.93 | 7.88 | 556,149 |
| May 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.87 | 1.21M |
| May 29, 2025 | 7.88 | 7.88 | 7.88 | 7.89 | 7.88 | 849,528 |
| May 28, 2025 | 7.87 | 7.89 | 7.89 | 7.89 | 7.87 | 1.95M |
| May 27, 2025 | 7.88 | 7.88 | 7.88 | 7.89 | 7.87 | 2.11M |
| May 23, 2025 | 7.89 | 7.89 | 7.89 | 7.9 | 7.87 | 3.7M |
| May 22, 2025 | 7.87 | 7.88 | 7.88 | 7.95 | 7.87 | 35.55M |
| May 21, 2025 | 2.44 | 2.31 | 2.31 | 2.45 | 2.23 | 46,984 |
| May 20, 2025 | 2.49 | 2.48 | 2.48 | 2.62 | 2.47 | 92,890 |
| May 19, 2025 | 2.46 | 2.49 | 2.49 | 2.55 | 2.44 | 25,200 |
| May 16, 2025 | 2.32 | 2.49 | 2.49 | 2.59 | 2.32 | 84,569 |
| May 15, 2025 | 2.36 | 2.32 | 2.32 | 2.38 | 2.26 | 39,647 |
| May 14, 2025 | 2.53 | 2.37 | 2.37 | 2.59 | 2.35 | 96,642 |
| May 13, 2025 | 2.5 | 2.52 | 2.52 | 2.59 | 2.46 | 69,800 |
| May 12, 2025 | 2.42 | 2.53 | 2.53 | 2.65 | 2.29 | 117,100 |
| May 09, 2025 | 2.42 | 2.42 | 2.44 | 2.61 | 2.35 | 151,716 |