8.47
+0.105(+1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.3 | 8.36 | 8.36 | 8.38 | 8.25 | 8.91M |
| August 14, 2025 | 8.4 | 8.28 | 8.28 | 8.44 | 8.24 | 6.5M |
| August 13, 2025 | 8.29 | 8.5 | 8.5 | 8.53 | 8.29 | 9.86M |
| August 12, 2025 | 8.32 | 8.32 | 8.32 | 8.38 | 8.22 | 8.31M |
| August 11, 2025 | 8.11 | 8.25 | 8.25 | 8.38 | 8.1 | 11.53M |
| August 08, 2025 | 8.02 | 8.04 | 8.04 | 8.1 | 7.97 | 6.01M |
| August 07, 2025 | 8.18 | 8 | 8 | 8.18 | 7.95 | 7.49M |
| August 06, 2025 | 8.07 | 8.05 | 8.05 | 8.19 | 8 | 8.73M |
| August 05, 2025 | 8.04 | 8.03 | 8.03 | 8.18 | 7.96 | 8.8M |
| August 04, 2025 | 7.94 | 8.03 | 8.03 | 8.07 | 7.89 | 8.26M |
| August 01, 2025 | 8.05 | 7.92 | 7.92 | 8.1 | 7.9 | 9.65M |
| July 31, 2025 | 8.08 | 8.05 | 8.05 | 8.38 | 8.02 | 10.7M |
| July 30, 2025 | 8.16 | 8.1 | 8.1 | 8.26 | 8.05 | 12.45M |
| July 29, 2025 | 8.16 | 8.09 | 8.09 | 8.59 | 8 | 21.72M |
| July 28, 2025 | 8.58 | 8.44 | 8.44 | 8.6 | 8.41 | 12.71M |
| July 25, 2025 | 8.75 | 8.58 | 8.58 | 8.76 | 8.5 | 12.49M |
| July 24, 2025 | 8.77 | 8.74 | 8.74 | 8.83 | 8.68 | 7.11M |
| July 23, 2025 | 8.69 | 8.82 | 8.82 | 8.84 | 8.63 | 16.98M |
| July 22, 2025 | 8.15 | 8.6 | 8.6 | 8.63 | 8.14 | 17.13M |
| July 21, 2025 | 8.07 | 8.1 | 8.1 | 8.15 | 8.04 | 6.17M |
| July 18, 2025 | 8.14 | 8.02 | 8.02 | 8.17 | 7.99 | 9.8M |
| July 17, 2025 | 8.08 | 8.1 | 8.1 | 8.16 | 8.03 | 7.43M |
| July 16, 2025 | 8.12 | 8.12 | 8.12 | 8.17 | 8.06 | 8.61M |
| July 15, 2025 | 8.33 | 8.12 | 8.12 | 8.34 | 8.1 | 7.71M |
| July 14, 2025 | 8.36 | 8.31 | 8.31 | 8.4 | 8.25 | 6.33M |
| July 11, 2025 | 8.51 | 8.35 | 8.35 | 8.55 | 8.34 | 11.19M |
| July 10, 2025 | 8.63 | 8.59 | 8.59 | 8.74 | 8.58 | 5.35M |
| July 09, 2025 | 8.7 | 8.65 | 8.65 | 8.73 | 8.55 | 5.24M |
| July 08, 2025 | 8.55 | 8.68 | 8.68 | 8.83 | 8.54 | 9.94M |
| July 07, 2025 | 8.57 | 8.52 | 8.52 | 8.69 | 8.47 | 5.96M |
| July 03, 2025 | 8.74 | 8.62 | 8.62 | 8.75 | 8.57 | 4.71M |
| July 02, 2025 | 8.69 | 8.73 | 8.73 | 8.76 | 8.56 | 5.95M |
| July 01, 2025 | 8.39 | 8.67 | 8.67 | 8.71 | 8.29 | 11.19M |
| June 30, 2025 | 8.39 | 8.42 | 8.42 | 8.57 | 8.3 | 9.74M |
| June 27, 2025 | 8.49 | 8.37 | 8.37 | 8.55 | 8.32 | 12.6M |
| June 26, 2025 | 8.53 | 8.46 | 8.46 | 8.57 | 8.42 | 7.82M |
| June 25, 2025 | 8.54 | 8.51 | 8.51 | 8.55 | 8.4 | 7.78M |
| June 24, 2025 | 8.52 | 8.56 | 8.56 | 8.63 | 8.49 | 7.37M |
| June 23, 2025 | 8.45 | 8.45 | 8.45 | 8.48 | 8.36 | 5.68M |
| June 20, 2025 | 8.48 | 8.48 | 8.48 | 8.6 | 8.39 | 13.01M |
| June 18, 2025 | 8.42 | 8.44 | 8.44 | 8.56 | 8.4 | 9.97M |
| June 17, 2025 | 8.54 | 8.43 | 8.43 | 8.65 | 8.41 | 12.36M |
| June 16, 2025 | 8.54 | 8.65 | 8.65 | 8.7 | 8.52 | 10.11M |
| June 13, 2025 | 9.09 | 8.63 | 8.4 | 9.09 | 8.62 | 13.98M |
| June 12, 2025 | 9.22 | 9.13 | 9.13 | 9.22 | 9.06 | 8.89M |
| June 11, 2025 | 9.36 | 9.25 | 9.25 | 9.37 | 9.15 | 8.95M |
| June 10, 2025 | 9.32 | 9.28 | 9.28 | 9.41 | 9.26 | 6.39M |
| June 09, 2025 | 9.49 | 9.28 | 9.28 | 9.49 | 9.23 | 7.37M |
| June 06, 2025 | 9.39 | 9.46 | 9.46 | 9.49 | 9.38 | 3.69M |
| June 05, 2025 | 9.3 | 9.3 | 9.3 | 9.39 | 9.24 | 4.26M |
| June 04, 2025 | 9.44 | 9.31 | 9.31 | 9.51 | 9.3 | 5.39M |
| June 03, 2025 | 9.26 | 9.41 | 9.41 | 9.46 | 9.17 | 5.71M |
| June 02, 2025 | 9.24 | 9.28 | 9.28 | 9.3 | 9.08 | 7.13M |
| May 30, 2025 | 9.29 | 9.28 | 9.28 | 9.34 | 9.23 | 7.35M |
| May 29, 2025 | 9.39 | 9.32 | 9.32 | 9.43 | 9.23 | 5.26M |
| May 28, 2025 | 9.46 | 9.37 | 9.37 | 9.49 | 9.26 | 6.99M |
| May 27, 2025 | 9.51 | 9.47 | 9.47 | 9.55 | 9.43 | 7.96M |
| May 23, 2025 | 9.55 | 9.4 | 9.4 | 9.59 | 9.32 | 6.23M |
| May 22, 2025 | 9.71 | 9.63 | 9.63 | 9.71 | 9.6 | 5.53M |
| May 21, 2025 | 9.82 | 9.66 | 9.66 | 9.9 | 9.66 | 5.93M |