8.79
+0.0165(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.83 | 8.77 | 8.77 | 8.83 | 8.77 | 139,600 |
| August 14, 2025 | 8.86 | 8.81 | 8.81 | 8.86 | 8.8 | 235,900 |
| August 13, 2025 | 8.78 | 8.87 | 8.87 | 8.87 | 8.78 | 161,700 |
| August 12, 2025 | 8.83 | 8.82 | 8.82 | 8.86 | 8.8 | 179,900 |
| August 11, 2025 | 8.81 | 8.81 | 8.81 | 8.86 | 8.79 | 150,340 |
| August 08, 2025 | 8.82 | 8.82 | 8.82 | 8.83 | 8.79 | 123,900 |
| August 07, 2025 | 8.82 | 8.82 | 8.82 | 8.83 | 8.8 | 77,700 |
| August 06, 2025 | 8.8 | 8.8 | 8.8 | 8.82 | 8.78 | 140,200 |
| August 05, 2025 | 8.81 | 8.81 | 8.81 | 8.83 | 8.78 | 106,300 |
| August 04, 2025 | 8.77 | 8.81 | 8.81 | 8.81 | 8.74 | 174,816 |
| August 01, 2025 | 8.79 | 8.74 | 8.74 | 8.79 | 8.72 | 239,132 |
| July 31, 2025 | 8.75 | 8.77 | 8.77 | 8.77 | 8.74 | 100,118 |
| July 30, 2025 | 8.79 | 8.72 | 8.72 | 8.79 | 8.71 | 82,000 |
| July 29, 2025 | 8.72 | 8.73 | 8.73 | 8.74 | 8.71 | 116,500 |
| July 28, 2025 | 8.69 | 8.69 | 8.69 | 8.71 | 8.67 | 111,104 |
| July 25, 2025 | 8.74 | 8.71 | 8.71 | 8.74 | 8.69 | 144,600 |
| July 24, 2025 | 8.7 | 8.73 | 8.73 | 8.73 | 8.68 | 86,831 |
| July 23, 2025 | 8.8 | 8.72 | 8.66 | 8.8 | 8.72 | 242,402 |
| July 22, 2025 | 8.77 | 8.8 | 8.74 | 8.8 | 8.77 | 174,525 |
| July 21, 2025 | 8.72 | 8.76 | 8.7 | 8.78 | 8.7 | 381,400 |
| July 18, 2025 | 8.83 | 8.65 | 8.59 | 8.84 | 8.65 | 830,135 |
| July 17, 2025 | 8.81 | 8.8 | 8.74 | 8.82 | 8.79 | 210,500 |
| July 16, 2025 | 8.8 | 8.81 | 8.75 | 8.82 | 8.78 | 258,419 |
| July 15, 2025 | 8.83 | 8.8 | 8.74 | 8.83 | 8.8 | 177,500 |
| July 14, 2025 | 8.79 | 8.83 | 8.77 | 8.83 | 8.77 | 457,500 |
| July 11, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.76 | 157,511 |
| July 10, 2025 | 8.79 | 8.79 | 8.79 | 8.8 | 8.77 | 151,901 |
| July 09, 2025 | 8.78 | 8.77 | 8.77 | 8.78 | 8.75 | 136,500 |
| July 08, 2025 | 8.77 | 8.76 | 8.76 | 8.77 | 8.72 | 113,700 |
| July 07, 2025 | 8.82 | 8.75 | 8.75 | 8.82 | 8.74 | 169,529 |
| July 03, 2025 | 8.79 | 8.79 | 8.79 | 8.81 | 8.77 | 124,600 |
| July 02, 2025 | 8.79 | 8.8 | 8.8 | 8.8 | 8.76 | 98,306 |
| July 01, 2025 | 8.76 | 8.78 | 8.78 | 8.8 | 8.73 | 259,600 |
| June 30, 2025 | 8.77 | 8.76 | 8.76 | 8.78 | 8.75 | 161,409 |
| June 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | 156,747 |
| June 26, 2025 | 8.7 | 8.73 | 8.73 | 8.8 | 8.68 | 314,105 |
| June 25, 2025 | 8.67 | 8.69 | 8.69 | 8.69 | 8.65 | 116,200 |
| June 24, 2025 | 8.67 | 8.66 | 8.66 | 8.68 | 8.65 | 114,100 |
| June 23, 2025 | 8.69 | 8.67 | 8.67 | 8.7 | 8.65 | 179,900 |
| June 20, 2025 | 8.69 | 8.72 | 8.66 | 8.74 | 8.67 | 119,900 |
| June 18, 2025 | 8.67 | 8.69 | 8.63 | 8.7 | 8.65 | 168,033 |
| June 17, 2025 | 8.62 | 8.64 | 8.64 | 8.67 | 8.57 | 173,539 |
| June 16, 2025 | 8.57 | 8.61 | 8.61 | 8.62 | 8.57 | 504,022 |
| June 13, 2025 | 8.56 | 8.55 | 8.55 | 8.59 | 8.54 | 99,500 |
| June 12, 2025 | 8.55 | 8.58 | 8.58 | 8.6 | 8.55 | 192,100 |
| June 11, 2025 | 8.52 | 8.54 | 8.54 | 8.55 | 8.5 | 191,630 |
| June 10, 2025 | 8.5 | 8.5 | 8.5 | 8.54 | 8.48 | 139,116 |
| June 09, 2025 | 8.48 | 8.5 | 8.5 | 8.53 | 8.47 | 285,125 |
| June 06, 2025 | 8.53 | 8.5 | 8.5 | 8.53 | 8.49 | 183,323 |
| June 05, 2025 | 8.56 | 8.54 | 8.54 | 8.58 | 8.54 | 199,400 |
| June 04, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.49 | 358,200 |
| June 03, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.52 | 345,839 |
| June 02, 2025 | 8.55 | 8.53 | 8.53 | 8.56 | 8.51 | 206,238 |
| May 30, 2025 | 8.5 | 8.57 | 8.57 | 8.57 | 8.5 | 205,900 |
| May 29, 2025 | 8.51 | 8.53 | 8.53 | 8.54 | 8.49 | 177,700 |
| May 28, 2025 | 8.55 | 8.53 | 8.53 | 8.55 | 8.49 | 154,735 |
| May 27, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.51 | 113,229 |
| May 23, 2025 | 8.5 | 8.51 | 8.51 | 8.53 | 8.46 | 211,978 |
| May 22, 2025 | 8.45 | 8.5 | 8.5 | 8.5 | 8.43 | 344,200 |
| May 21, 2025 | 8.56 | 8.49 | 8.43 | 8.58 | 8.48 | 210,642 |