8.10
+0.03(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.14 | 8.07 | 8.07 | 8.19 | 8.05 | 35,690 |
| August 15, 2025 | 8.28 | 8.07 | 8.07 | 8.36 | 8.07 | 81,339 |
| August 14, 2025 | 8.42 | 8.25 | 8.25 | 8.42 | 8.22 | 33,000 |
| August 13, 2025 | 8.37 | 8.52 | 8.52 | 8.63 | 8.37 | 39,700 |
| August 12, 2025 | 8.09 | 8.41 | 8.41 | 8.43 | 7.97 | 39,000 |
| August 11, 2025 | 7.97 | 8.07 | 8.07 | 8.14 | 7.91 | 37,501 |
| August 08, 2025 | 8.13 | 7.99 | 7.99 | 8.13 | 7.94 | 30,724 |
| August 07, 2025 | 8.17 | 8.08 | 8.08 | 8.22 | 8.03 | 53,300 |
| August 06, 2025 | 8.3 | 8.03 | 8.03 | 8.31 | 8.02 | 39,100 |
| August 05, 2025 | 8.1 | 8.29 | 8.29 | 8.29 | 7.82 | 78,272 |
| August 04, 2025 | 7.86 | 8.09 | 8.09 | 8.17 | 7.85 | 85,035 |
| August 01, 2025 | 7.62 | 7.81 | 7.81 | 7.9 | 7.55 | 77,901 |
| July 31, 2025 | 8.02 | 7.74 | 7.74 | 8.15 | 7.47 | 150,700 |
| July 30, 2025 | 8 | 8.1 | 8.1 | 8.24 | 7.97 | 74,925 |
| July 29, 2025 | 8.52 | 7.98 | 7.98 | 8.52 | 7.92 | 101,971 |
| July 28, 2025 | 8.32 | 8.48 | 8.48 | 8.51 | 8.12 | 72,743 |
| July 25, 2025 | 8.07 | 8.25 | 8.25 | 8.27 | 8.01 | 37,305 |
| July 24, 2025 | 8.31 | 8.02 | 8.02 | 8.35 | 8.01 | 43,159 |
| July 23, 2025 | 8.16 | 8.3 | 8.3 | 8.33 | 8.13 | 48,800 |
| July 22, 2025 | 7.91 | 8.11 | 8.11 | 8.24 | 7.91 | 65,600 |
| July 21, 2025 | 7.86 | 7.93 | 7.93 | 8.02 | 7.82 | 85,449 |
| July 18, 2025 | 8.18 | 7.85 | 7.85 | 8.18 | 7.83 | 54,623 |
| July 17, 2025 | 7.92 | 8.1 | 8.1 | 8.25 | 7.92 | 98,300 |
| July 16, 2025 | 7.89 | 7.94 | 7.94 | 8 | 7.82 | 93,000 |
| July 15, 2025 | 8.16 | 7.79 | 7.79 | 8.27 | 7.79 | 114,113 |
| July 14, 2025 | 7.87 | 8.15 | 8.15 | 8.23 | 7.83 | 106,123 |
| July 11, 2025 | 8.01 | 7.92 | 7.92 | 8.01 | 7.86 | 55,634 |
| July 10, 2025 | 8.19 | 8.04 | 8.04 | 8.21 | 7.96 | 63,700 |
| July 09, 2025 | 8.22 | 8.14 | 8.14 | 8.22 | 8 | 54,640 |
| July 08, 2025 | 8.14 | 8.15 | 8.15 | 8.29 | 8.02 | 59,600 |
| July 07, 2025 | 8.22 | 8.08 | 8.08 | 8.32 | 8.07 | 79,600 |
| July 03, 2025 | 8.22 | 8.3 | 8.3 | 8.41 | 8.22 | 35,046 |
| July 02, 2025 | 8.08 | 8.23 | 8.23 | 8.28 | 8.05 | 71,900 |
| July 01, 2025 | 7.93 | 8.12 | 8.12 | 8.26 | 7.91 | 164,300 |
| June 30, 2025 | 7.87 | 7.98 | 7.98 | 8.07 | 7.83 | 110,100 |
| June 27, 2025 | 8.33 | 7.95 | 7.95 | 8.37 | 7.79 | 267,300 |
| June 26, 2025 | 8.15 | 8.33 | 8.33 | 8.33 | 8.11 | 47,800 |
| June 25, 2025 | 8.46 | 8.14 | 8.14 | 8.46 | 8.06 | 59,710 |
| June 24, 2025 | 8.67 | 8.51 | 8.51 | 8.8 | 8.5 | 112,537 |
| June 23, 2025 | 8 | 8.59 | 8.59 | 8.59 | 7.95 | 122,318 |
| June 20, 2025 | 8.16 | 7.94 | 7.94 | 8.16 | 7.9 | 80,330 |
| June 18, 2025 | 8.13 | 8.15 | 8.13 | 8.43 | 8.1 | 43,727 |
| June 17, 2025 | 7.82 | 8.15 | 8.13 | 8.19 | 7.82 | 45,900 |
| June 16, 2025 | 7.99 | 7.89 | 7.89 | 7.99 | 7.79 | 68,000 |
| June 13, 2025 | 8.12 | 7.92 | 7.92 | 8.26 | 7.88 | 55,341 |
| June 12, 2025 | 8.1 | 8.25 | 8.25 | 8.3 | 8.06 | 46,849 |
| June 11, 2025 | 8.73 | 8.15 | 8.15 | 8.73 | 8.14 | 65,513 |
| June 10, 2025 | 8.54 | 8.64 | 8.64 | 8.83 | 8.48 | 108,632 |
| June 09, 2025 | 8.38 | 8.44 | 8.44 | 8.53 | 8.07 | 137,017 |
| June 06, 2025 | 8.2 | 8.38 | 8.38 | 8.88 | 8.13 | 138,820 |
| June 05, 2025 | 8.33 | 8.21 | 8.21 | 8.44 | 8.15 | 35,421 |
| June 04, 2025 | 8.21 | 8.32 | 8.32 | 8.55 | 8.21 | 39,937 |
| June 03, 2025 | 8.15 | 8.2 | 8.2 | 8.3 | 8.04 | 51,723 |
| June 02, 2025 | 8.37 | 8.15 | 8.15 | 8.45 | 8.12 | 49,900 |
| May 30, 2025 | 8.14 | 8.41 | 8.41 | 8.52 | 8.14 | 60,831 |
| May 29, 2025 | 8.12 | 8.17 | 8.17 | 8.17 | 8 | 33,614 |
| May 28, 2025 | 8.26 | 8.08 | 8.08 | 8.29 | 8.05 | 32,600 |
| May 27, 2025 | 8.33 | 8.26 | 8.26 | 8.33 | 8.18 | 37,849 |
| May 23, 2025 | 8.15 | 8.2 | 8.2 | 8.38 | 8.11 | 32,902 |
| May 22, 2025 | 8.3 | 8.3 | 8.3 | 8.46 | 8.12 | 55,428 |