8.85
+0.755(+9.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.05 | 8.09 | 8.09 | 8.16 | 7.99 | 1M |
| August 14, 2025 | 8.24 | 8.02 | 8.02 | 8.26 | 7.98 | 745,763 |
| August 13, 2025 | 7.91 | 8.33 | 8.33 | 8.38 | 7.84 | 872,591 |
| August 12, 2025 | 7.77 | 7.88 | 7.88 | 7.92 | 7.75 | 504,335 |
| August 11, 2025 | 8.03 | 7.73 | 7.73 | 8.11 | 7.72 | 615,449 |
| August 08, 2025 | 8.18 | 7.84 | 7.84 | 8.21 | 7.83 | 524,104 |
| August 07, 2025 | 8.15 | 7.92 | 7.92 | 8.15 | 7.87 | 491,800 |
| August 06, 2025 | 7.95 | 8.04 | 8.04 | 8.07 | 7.94 | 406,842 |
| August 05, 2025 | 8.08 | 7.91 | 7.91 | 8.08 | 7.89 | 473,520 |
| August 04, 2025 | 7.78 | 8.03 | 8.03 | 8.03 | 7.74 | 610,721 |
| August 01, 2025 | 8.08 | 7.73 | 7.73 | 8.08 | 7.73 | 780,900 |
| July 31, 2025 | 8.38 | 8.12 | 8.12 | 8.38 | 8.1 | 492,743 |
| July 30, 2025 | 8.35 | 8.36 | 8.36 | 8.46 | 8.27 | 577,219 |
| July 29, 2025 | 8.58 | 8.38 | 8.38 | 8.63 | 8.36 | 545,220 |
| July 28, 2025 | 8.5 | 8.55 | 8.55 | 8.56 | 8.48 | 477,071 |
| July 25, 2025 | 8.5 | 8.46 | 8.46 | 8.51 | 8.44 | 407,817 |
| July 24, 2025 | 8.65 | 8.48 | 8.48 | 8.66 | 8.38 | 567,978 |
| July 23, 2025 | 8.5 | 8.64 | 8.64 | 8.64 | 8.48 | 547,700 |
| July 22, 2025 | 8.34 | 8.52 | 8.52 | 8.54 | 8.3 | 599,949 |
| July 21, 2025 | 8.23 | 8.33 | 8.33 | 8.36 | 8.21 | 631,303 |
| July 18, 2025 | 8.16 | 8.18 | 8.18 | 8.3 | 8.14 | 557,200 |
| July 17, 2025 | 8.02 | 8.18 | 8.18 | 8.2 | 8.02 | 553,500 |
| July 16, 2025 | 8.15 | 8.08 | 8.08 | 8.19 | 8 | 565,600 |
| July 15, 2025 | 8.02 | 8.09 | 8.09 | 8.17 | 7.99 | 669,800 |
| July 14, 2025 | 7.79 | 8.01 | 8.01 | 8.04 | 7.77 | 771,043 |
| July 11, 2025 | 8.18 | 7.87 | 7.87 | 8.22 | 7.84 | 530,835 |
| July 10, 2025 | 8.23 | 8.19 | 8.19 | 8.28 | 8.07 | 650,744 |
| July 09, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.11 | 626,200 |
| July 08, 2025 | 8.32 | 8.22 | 8.22 | 8.32 | 8.15 | 824,500 |
| July 07, 2025 | 8.26 | 8.3 | 8.3 | 8.34 | 8.2 | 869,243 |
| July 03, 2025 | 8.22 | 8.26 | 8.26 | 8.32 | 8.2 | 365,900 |
| July 02, 2025 | 8.34 | 8.22 | 8.22 | 8.39 | 8.19 | 820,625 |
| July 01, 2025 | 8.51 | 8.37 | 8.37 | 8.52 | 8.29 | 924,400 |
| June 30, 2025 | 8.51 | 8.5 | 8.5 | 8.59 | 8.48 | 803,700 |
| June 27, 2025 | 8.53 | 8.5 | 8.5 | 8.53 | 8.34 | 1.08M |
| June 26, 2025 | 8.33 | 8.5 | 8.5 | 8.52 | 8.15 | 1.17M |
| June 25, 2025 | 8.4 | 8.27 | 8.27 | 8.53 | 8.22 | 737,440 |
| June 24, 2025 | 8.25 | 8.35 | 8.35 | 8.4 | 8.21 | 774,348 |
| June 23, 2025 | 7.98 | 8.18 | 8.18 | 8.21 | 7.87 | 964,400 |
| June 20, 2025 | 8.13 | 8.01 | 8.01 | 8.18 | 7.98 | 1.5M |
| June 18, 2025 | 8.26 | 8.08 | 8.08 | 8.26 | 8.04 | 780,800 |
| June 17, 2025 | 8.31 | 8.23 | 8.23 | 8.45 | 8.17 | 910,762 |
| June 16, 2025 | 8.1 | 8.39 | 8.39 | 8.4 | 8.08 | 1.08M |
| June 13, 2025 | 8.24 | 8.12 | 8.12 | 8.32 | 8.03 | 996,000 |
| June 12, 2025 | 8.32 | 8.33 | 8.33 | 8.4 | 8.23 | 1.01M |
| June 11, 2025 | 8.62 | 8.39 | 8.39 | 8.65 | 8.3 | 1.23M |
| June 10, 2025 | 8.7 | 8.65 | 8.65 | 8.83 | 8.56 | 1.01M |
| June 09, 2025 | 8.96 | 8.75 | 8.75 | 8.96 | 8.65 | 1.47M |
| June 06, 2025 | 8.8 | 8.88 | 8.88 | 8.92 | 8.44 | 2.02M |
| June 05, 2025 | 8.9 | 8.8 | 8.8 | 8.96 | 8.09 | 3.29M |
| June 04, 2025 | 7.86 | 8.97 | 8.97 | 9.15 | 7.83 | 7.67M |
| June 03, 2025 | 6.69 | 6.82 | 6.82 | 6.85 | 6.65 | 2.37M |
| June 02, 2025 | 6.71 | 6.69 | 6.69 | 6.78 | 6.65 | 1.07M |
| May 30, 2025 | 6.73 | 6.71 | 6.71 | 6.77 | 6.65 | 908,109 |
| May 29, 2025 | 6.71 | 6.72 | 6.72 | 6.74 | 6.6 | 718,500 |
| May 28, 2025 | 6.62 | 6.68 | 6.68 | 6.77 | 6.6 | 605,441 |
| May 27, 2025 | 6.65 | 6.64 | 6.64 | 6.77 | 6.61 | 745,617 |
| May 23, 2025 | 6.61 | 6.59 | 6.59 | 6.66 | 6.58 | 438,900 |
| May 22, 2025 | 6.66 | 6.69 | 6.69 | 6.82 | 6.6 | 633,902 |
| May 21, 2025 | 7.25 | 6.69 | 6.7 | 7.34 | 6.62 | 925,950 |