8.21
+0.29(+3.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.2 | 7.91 | 7.91 | 8.21 | 7.9 | 946,701 |
| August 14, 2025 | 8.34 | 8.21 | 8.21 | 8.34 | 8.04 | 889,824 |
| August 13, 2025 | 8.23 | 8.34 | 8.34 | 8.37 | 8.05 | 1.66M |
| August 12, 2025 | 8.3 | 8.23 | 8.23 | 8.37 | 8.2 | 1.33M |
| August 11, 2025 | 8.37 | 8.24 | 8.24 | 8.49 | 8.13 | 965,500 |
| August 08, 2025 | 8.59 | 8.37 | 8.37 | 8.59 | 8.3 | 966,103 |
| August 07, 2025 | 8.74 | 8.48 | 8.48 | 8.98 | 8.45 | 1.35M |
| August 06, 2025 | 8.52 | 8.63 | 8.63 | 9.14 | 8.46 | 1.82M |
| August 05, 2025 | 9.09 | 9.14 | 9.14 | 9.21 | 8.98 | 965,700 |
| August 04, 2025 | 9.04 | 9.02 | 8.95 | 9.07 | 8.74 | 1.32M |
| August 01, 2025 | 9.44 | 9.01 | 8.94 | 9.47 | 8.85 | 1.44M |
| July 31, 2025 | 9.34 | 9.63 | 9.56 | 9.71 | 9.25 | 1.26M |
| July 30, 2025 | 9.85 | 9.44 | 9.37 | 9.85 | 9.42 | 891,600 |
| July 29, 2025 | 9.81 | 9.78 | 9.7 | 9.86 | 9.61 | 617,200 |
| July 28, 2025 | 9.8 | 9.78 | 9.7 | 9.88 | 9.74 | 448,932 |
| July 25, 2025 | 9.95 | 9.73 | 9.73 | 9.95 | 9.71 | 438,200 |
| July 24, 2025 | 9.72 | 9.87 | 9.87 | 9.97 | 9.67 | 955,434 |
| July 23, 2025 | 9.58 | 9.78 | 9.78 | 9.95 | 9.49 | 1.16M |
| July 22, 2025 | 9.35 | 9.38 | 9.38 | 9.51 | 9.35 | 651,600 |
| July 21, 2025 | 9.57 | 9.38 | 9.38 | 9.6 | 9.34 | 559,764 |
| July 18, 2025 | 9.49 | 9.46 | 9.46 | 9.73 | 9.35 | 1.15M |
| July 17, 2025 | 9.26 | 9.42 | 9.42 | 9.53 | 9.2 | 758,213 |
| July 16, 2025 | 9.31 | 9.25 | 9.25 | 9.4 | 9.15 | 777,034 |
| July 15, 2025 | 9.65 | 9.32 | 9.32 | 9.65 | 9.32 | 1.11M |
| July 14, 2025 | 9.54 | 9.28 | 9.28 | 9.54 | 9.19 | 1.12M |
| July 11, 2025 | 9.64 | 9.63 | 9.63 | 9.79 | 9.51 | 1.07M |
| July 10, 2025 | 9.43 | 9.74 | 9.74 | 10 | 9.33 | 2.39M |
| July 09, 2025 | 9.67 | 9.58 | 9.58 | 9.67 | 9.4 | 1.42M |
| July 08, 2025 | 9.04 | 9.71 | 9.71 | 9.81 | 8.92 | 3.38M |
| July 07, 2025 | 9.02 | 9.07 | 9.07 | 9.13 | 8.89 | 3.61M |
| July 03, 2025 | 9.02 | 9.11 | 9.11 | 9.14 | 8.96 | 468,041 |
| July 02, 2025 | 9 | 9.04 | 9.04 | 9.07 | 8.73 | 746,300 |
| July 01, 2025 | 8.7 | 8.89 | 8.89 | 9.02 | 8.52 | 764,405 |
| June 30, 2025 | 8.82 | 8.64 | 8.64 | 8.82 | 8.63 | 662,325 |
| June 27, 2025 | 8.82 | 8.77 | 8.77 | 8.88 | 8.73 | 1.18M |
| June 26, 2025 | 8.69 | 8.83 | 8.83 | 8.83 | 8.6 | 574,400 |
| June 25, 2025 | 8.84 | 8.59 | 8.59 | 8.89 | 8.56 | 687,800 |
| June 24, 2025 | 8.78 | 8.89 | 8.89 | 8.97 | 8.71 | 672,951 |
| June 23, 2025 | 9.3 | 8.86 | 8.86 | 9.31 | 8.81 | 814,400 |
| June 20, 2025 | 9.32 | 9.22 | 9.22 | 9.32 | 9.14 | 1.58M |
| June 18, 2025 | 9.27 | 9.29 | 9.29 | 9.47 | 9.21 | 628,700 |
| June 17, 2025 | 9.19 | 9.32 | 9.32 | 9.53 | 9.17 | 685,300 |
| June 16, 2025 | 9.08 | 9.17 | 9.17 | 9.23 | 8.99 | 573,200 |
| June 13, 2025 | 9.38 | 9.12 | 9.12 | 9.5 | 9.07 | 1.55M |
| June 12, 2025 | 9.13 | 9.2 | 9.2 | 9.24 | 8.98 | 946,309 |
| June 11, 2025 | 9.04 | 9.28 | 9.28 | 9.38 | 8.93 | 926,500 |
| June 10, 2025 | 8.97 | 8.96 | 8.96 | 9.22 | 8.93 | 757,000 |
| June 09, 2025 | 8.97 | 8.83 | 8.83 | 9.02 | 8.82 | 689,221 |
| June 06, 2025 | 8.75 | 8.85 | 8.85 | 8.94 | 8.73 | 805,424 |
| June 05, 2025 | 8.49 | 8.61 | 8.61 | 8.66 | 8.35 | 777,400 |
| June 04, 2025 | 8.48 | 8.45 | 8.45 | 8.65 | 8.28 | 884,655 |
| June 03, 2025 | 8.21 | 8.54 | 8.54 | 8.63 | 8.06 | 1.24M |
| June 02, 2025 | 8.17 | 8.2 | 8.2 | 8.32 | 8.03 | 701,100 |
| May 30, 2025 | 8.13 | 8.04 | 8.04 | 8.14 | 7.98 | 820,421 |
| May 29, 2025 | 8.23 | 8.22 | 8.22 | 8.24 | 8.09 | 588,822 |
| May 28, 2025 | 8.41 | 8.17 | 8.17 | 8.41 | 8.17 | 564,024 |
| May 27, 2025 | 8.27 | 8.33 | 8.33 | 8.37 | 8.11 | 582,847 |
| May 23, 2025 | 7.87 | 8.14 | 8.14 | 8.19 | 7.82 | 642,621 |
| May 22, 2025 | 8 | 8.07 | 8.07 | 8.07 | 7.85 | 1.45M |
| May 21, 2025 | 8.36 | 8.08 | 8.08 | 8.36 | 8.05 | 655,146 |