8.02
+0.17(+2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.81 | 8.02 | 8.02 | 8.25 | 7.39 | 39,532 |
| August 21, 2025 | 7.29 | 7.85 | 7.85 | 7.99 | 7.07 | 35,891 |
| August 20, 2025 | 7.39 | 7.45 | 7.45 | 7.45 | 7.04 | 20,843 |
| August 19, 2025 | 7.75 | 7.47 | 7.47 | 7.92 | 7.36 | 22,200 |
| August 18, 2025 | 7.72 | 7.75 | 7.75 | 8.14 | 7.37 | 45,689 |
| August 15, 2025 | 8.07 | 7.71 | 7.71 | 8.15 | 7.6 | 21,610 |
| August 14, 2025 | 8.3 | 8.09 | 8.09 | 8.41 | 7.77 | 54,208 |
| August 13, 2025 | 7 | 8.1 | 8.1 | 8.22 | 6.99 | 91,108 |
| August 12, 2025 | 7.59 | 7.22 | 7.22 | 7.83 | 7 | 64,506 |
| August 11, 2025 | 8.42 | 7.42 | 7.42 | 8.42 | 6.51 | 214,238 |
| August 08, 2025 | 8.81 | 8.74 | 8.74 | 9.07 | 8.61 | 49,154 |
| August 07, 2025 | 8.46 | 8.55 | 8.55 | 9.25 | 8.18 | 61,907 |
| August 06, 2025 | 10.49 | 8.56 | 8.56 | 10.5 | 8.55 | 149,100 |
| August 05, 2025 | 12.79 | 12.7 | 12.7 | 12.9 | 12.02 | 25,330 |
| August 04, 2025 | 11.48 | 12.9 | 12.9 | 12.9 | 11.1 | 25,367 |
| August 01, 2025 | 11.85 | 11.7 | 11.7 | 11.87 | 10.5 | 39,320 |
| July 31, 2025 | 11.7 | 12 | 12 | 12.23 | 11.5 | 43,487 |
| July 30, 2025 | 13.39 | 11.4 | 11.4 | 13.6 | 11.4 | 40,488 |
| July 29, 2025 | 14.34 | 13.2 | 13.2 | 14.52 | 12.68 | 36,583 |
| July 28, 2025 | 15 | 13.34 | 13.34 | 15.01 | 12.6 | 64,404 |
| July 25, 2025 | 14.4 | 14.66 | 14.66 | 15 | 14.12 | 46,607 |
| July 24, 2025 | 16.8 | 14.12 | 14.12 | 17.1 | 12.6 | 103,933 |
| July 23, 2025 | 15.63 | 16.28 | 16.28 | 17.1 | 15.45 | 51,830 |
| July 22, 2025 | 16.34 | 15.92 | 15.92 | 16.43 | 11.1 | 115,077 |
| July 21, 2025 | 17.63 | 16.34 | 16.34 | 18.36 | 16.22 | 167,207 |
| July 18, 2025 | 12.15 | 15.6 | 15.6 | 15.75 | 12.15 | 198,703 |
| July 17, 2025 | 11.71 | 12.06 | 12.06 | 12.15 | 11.55 | 38,537 |
| July 16, 2025 | 12.26 | 11.72 | 11.72 | 12.39 | 11.4 | 41,990 |
| July 15, 2025 | 13.09 | 12.35 | 12.35 | 13.09 | 11.72 | 42,190 |
| July 14, 2025 | 11.85 | 12.82 | 12.82 | 12.82 | 10.5 | 67,151 |
| July 11, 2025 | 11.85 | 11.73 | 11.73 | 12.6 | 10.5 | 137,900 |
| July 10, 2025 | 9.94 | 11.1 | 11.1 | 11.7 | 9.9 | 232,450 |
| July 09, 2025 | 8.85 | 9.3 | 9.3 | 9.46 | 8.58 | 97,780 |
| July 08, 2025 | 8.4 | 8.55 | 8.55 | 8.67 | 8.4 | 30,471 |
| July 07, 2025 | 8.12 | 8.41 | 8.41 | 8.64 | 8.12 | 19,973 |
| July 03, 2025 | 8.4 | 8.31 | 8.31 | 8.55 | 8.31 | 12,447 |
| July 02, 2025 | 8.3 | 8.31 | 8.31 | 8.85 | 8.01 | 36,194 |
| July 01, 2025 | 8.1 | 8.21 | 8.21 | 8.38 | 7.88 | 11,872 |
| June 30, 2025 | 8.23 | 8.19 | 8.19 | 8.67 | 7.97 | 14,714 |
| June 27, 2025 | 8.4 | 8.29 | 8.29 | 8.4 | 8.07 | 13,593 |
| June 26, 2025 | 8.55 | 8.4 | 8.4 | 8.62 | 8.19 | 18,260 |
| June 25, 2025 | 8.33 | 8.4 | 8.4 | 8.73 | 8.1 | 31,667 |
| June 24, 2025 | 8.4 | 8.4 | 8.4 | 8.43 | 8.1 | 18,157 |
| June 23, 2025 | 7.56 | 8.16 | 8.16 | 8.35 | 7.52 | 18,990 |
| June 20, 2025 | 8.06 | 7.56 | 7.56 | 8.06 | 7.55 | 15,933 |
| June 18, 2025 | 7.8 | 7.88 | 7.88 | 8.05 | 7.8 | 5,577 |
| June 17, 2025 | 7.63 | 7.81 | 7.81 | 8.04 | 7.5 | 11,334 |
| June 16, 2025 | 7.8 | 7.86 | 7.86 | 8 | 7.53 | 25,885 |
| June 13, 2025 | 8.13 | 8.06 | 8.06 | 8.36 | 7.82 | 23,647 |
| June 12, 2025 | 8.48 | 8.4 | 8.4 | 8.61 | 8.19 | 19,430 |
| June 11, 2025 | 8.95 | 8.4 | 8.4 | 8.95 | 8.27 | 20,620 |
| June 10, 2025 | 8.55 | 8.77 | 8.77 | 8.88 | 8.55 | 27,317 |
| June 09, 2025 | 8.97 | 8.73 | 8.73 | 9 | 8.25 | 33,814 |
| June 06, 2025 | 8.25 | 8.54 | 8.54 | 8.58 | 8.25 | 18,401 |
| June 05, 2025 | 8.39 | 8.33 | 8.33 | 8.61 | 8.25 | 18,470 |
| June 04, 2025 | 8.51 | 8.41 | 8.41 | 8.68 | 8.21 | 17,617 |
| June 03, 2025 | 8.52 | 8.52 | 8.52 | 8.67 | 8.18 | 17,775 |
| June 02, 2025 | 8.2 | 8.4 | 8.4 | 8.65 | 8.15 | 17,436 |
| May 30, 2025 | 8.4 | 8.45 | 8.45 | 8.58 | 8.02 | 11,459 |
| May 29, 2025 | 8.36 | 8.48 | 8.48 | 8.69 | 8.31 | 15,201 |