8.46
+0.006(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.49 | 8.45 | 8.45 | 8.5 | 8.43 | 244,801 |
| August 14, 2025 | 8.52 | 8.43 | 8.43 | 8.53 | 8.43 | 344,454 |
| August 13, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.43 | 102,386 |
| August 12, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.26 | 1.06M |
| August 11, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.27 | 132,813 |
| August 08, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.3 | 1.01M |
| August 07, 2025 | 8.32 | 8.26 | 8.26 | 8.37 | 8.26 | 275,695 |
| August 06, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.25 | 192,925 |
| August 05, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.2 | 65,292 |
| August 04, 2025 | 8.14 | 8.22 | 8.22 | 8.22 | 8.14 | 610,480 |
| August 01, 2025 | 8.19 | 8.08 | 8.08 | 8.2 | 8.04 | 271,859 |
| July 31, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.22 | 316,328 |
| July 30, 2025 | 8.32 | 8.3 | 8.3 | 8.37 | 8.3 | 191,995 |
| July 29, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.29 | 205,025 |
| July 28, 2025 | 8.42 | 8.33 | 8.33 | 8.43 | 8.33 | 436,732 |
| July 25, 2025 | 8.37 | 8.34 | 8.34 | 8.38 | 8.33 | 30,155 |
| July 24, 2025 | 8.42 | 8.39 | 8.39 | 8.45 | 8.39 | 80,978 |
| July 23, 2025 | 8.38 | 8.4 | 8.4 | 8.41 | 8.37 | 58,601 |
| July 22, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.24 | 351,238 |
| July 21, 2025 | 8.28 | 8.31 | 8.31 | 8.32 | 8.28 | 91,055 |
| July 18, 2025 | 8.31 | 8.26 | 8.26 | 8.32 | 8.25 | 1.31M |
| July 17, 2025 | 8.19 | 8.24 | 8.24 | 8.26 | 8.12 | 760,591 |
| July 16, 2025 | 8.13 | 8.12 | 8.12 | 8.2 | 8.12 | 1.28M |
| July 15, 2025 | 8.27 | 8.2 | 8.2 | 8.31 | 8.2 | 298,509 |
| July 14, 2025 | 8.19 | 8.24 | 8.24 | 8.26 | 8.18 | 112,886 |
| July 11, 2025 | 8.31 | 8.26 | 8.26 | 8.31 | 8.23 | 55,839 |
| July 10, 2025 | 8.27 | 8.31 | 8.31 | 8.32 | 8.26 | 63,939 |
| July 09, 2025 | 8.23 | 8.24 | 8.24 | 8.28 | 8.22 | 410,494 |
| July 08, 2025 | 8.23 | 8.22 | 8.22 | 8.23 | 8.2 | 294,062 |
| July 07, 2025 | 8.23 | 8.22 | 8.22 | 8.26 | 8.2 | 165,433 |
| July 04, 2025 | 8.25 | 8.22 | 8.22 | 8.26 | 8.2 | 72,888 |
| July 03, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.25 | 135,762 |
| July 02, 2025 | 8.21 | 8.19 | 8.19 | 8.25 | 8.15 | 219,031 |
| July 01, 2025 | 8.1 | 8.16 | 8.16 | 8.16 | 8.09 | 652,387 |
| June 30, 2025 | 8.25 | 8.1 | 8.1 | 8.25 | 8.09 | 290,969 |
| June 27, 2025 | 8.1 | 8.12 | 8.12 | 8.13 | 8.08 | 405,490 |
| June 26, 2025 | 8.03 | 8.03 | 8.03 | 8.05 | 7.96 | 87,894 |
| June 25, 2025 | 8 | 7.94 | 7.94 | 8.02 | 7.94 | 142,204 |
| June 24, 2025 | 8.01 | 8 | 8 | 8.02 | 7.95 | 116,951 |
| June 23, 2025 | 7.82 | 7.87 | 7.87 | 7.88 | 7.79 | 113,095 |
| June 20, 2025 | 7.84 | 7.86 | 7.86 | 7.93 | 7.82 | 120,880 |
| June 19, 2025 | 7.83 | 7.78 | 7.78 | 7.85 | 7.77 | 652,811 |
| June 18, 2025 | 7.87 | 7.9 | 7.9 | 7.91 | 7.83 | 35,937 |
| June 17, 2025 | 7.88 | 7.87 | 7.87 | 7.91 | 7.85 | 135,397 |
| June 16, 2025 | 7.9 | 7.93 | 7.93 | 7.95 | 7.88 | 297,556 |
| June 13, 2025 | 7.84 | 7.9 | 7.9 | 7.9 | 7.83 | 257,896 |
| June 12, 2025 | 7.94 | 7.94 | 7.94 | 7.96 | 7.89 | 97,424 |
| June 11, 2025 | 7.95 | 7.99 | 7.99 | 8.04 | 7.93 | 47,226 |
| June 10, 2025 | 7.97 | 7.95 | 7.95 | 7.98 | 7.9 | 43,295 |
| June 09, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.91 | 71,841 |
| June 06, 2025 | 7.88 | 7.88 | 7.88 | 7.91 | 7.86 | 328,443 |
| June 05, 2025 | 7.84 | 7.87 | 7.87 | 7.87 | 7.81 | 153,910 |
| June 04, 2025 | 7.86 | 7.85 | 7.85 | 7.87 | 7.83 | 50,161 |
| June 03, 2025 | 7.74 | 7.8 | 7.8 | 7.81 | 7.71 | 344,042 |
| June 02, 2025 | 7.72 | 7.74 | 7.74 | 7.78 | 7.69 | 312,262 |
| May 30, 2025 | 7.75 | 7.73 | 7.73 | 7.76 | 7.71 | 1.58M |
| May 29, 2025 | 7.84 | 7.74 | 7.74 | 7.86 | 7.72 | 88,108 |
| May 28, 2025 | 7.79 | 7.74 | 7.74 | 7.8 | 7.74 | 127,413 |
| May 27, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.72 | 256,031 |
| May 23, 2025 | 7.64 | 7.63 | 7.63 | 7.69 | 7.5 | 205,569 |