8.53
+0.005(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.51 | 8.52 | 8.52 | 8.53 | 8.51 | 1.1M |
| August 14, 2025 | 8.53 | 8.51 | 8.51 | 8.53 | 8.51 | 1.31M |
| August 13, 2025 | 8.52 | 8.51 | 8.51 | 8.52 | 8.51 | 653,013 |
| August 12, 2025 | 8.51 | 8.51 | 8.51 | 8.53 | 8.51 | 1.13M |
| August 11, 2025 | 8.51 | 8.52 | 8.52 | 8.53 | 8.51 | 999,000 |
| August 08, 2025 | 8.51 | 8.51 | 8.51 | 8.53 | 8.5 | 2.82M |
| August 07, 2025 | 8.52 | 8.52 | 8.52 | 8.54 | 8.51 | 1.24M |
| August 06, 2025 | 8.51 | 8.52 | 8.52 | 8.52 | 8.5 | 2.55M |
| August 05, 2025 | 8.54 | 8.52 | 8.52 | 8.54 | 8.49 | 20.03M |
| August 04, 2025 | 4.53 | 4.19 | 4.19 | 4.54 | 4.16 | 769,202 |
| August 01, 2025 | 4.4 | 4.53 | 4.53 | 4.59 | 4.29 | 138,800 |
| July 31, 2025 | 4.75 | 4.47 | 4.47 | 4.83 | 4.43 | 156,900 |
| July 30, 2025 | 5 | 4.79 | 4.79 | 5.18 | 4.77 | 250,800 |
| July 29, 2025 | 4.94 | 4.97 | 4.97 | 5 | 4.64 | 232,200 |
| July 28, 2025 | 4.76 | 4.88 | 4.88 | 4.96 | 4.7 | 157,350 |
| July 25, 2025 | 4.87 | 4.77 | 4.77 | 4.9 | 4.68 | 182,616 |
| July 24, 2025 | 4.81 | 4.84 | 4.84 | 5.01 | 4.64 | 296,600 |
| July 23, 2025 | 4.46 | 4.81 | 4.81 | 4.85 | 4.42 | 301,229 |
| July 22, 2025 | 4.32 | 4.41 | 4.41 | 4.45 | 4.29 | 124,304 |
| July 21, 2025 | 4.39 | 4.33 | 4.33 | 4.5 | 4.3 | 127,800 |
| July 18, 2025 | 4.3 | 4.31 | 4.31 | 4.42 | 4.23 | 158,000 |
| July 17, 2025 | 4.32 | 4.32 | 4.32 | 4.42 | 4.3 | 111,800 |
| July 16, 2025 | 4.25 | 4.35 | 4.35 | 4.39 | 4.2 | 181,704 |
| July 15, 2025 | 4.37 | 4.22 | 4.22 | 4.42 | 4.22 | 140,821 |
| July 14, 2025 | 4.34 | 4.36 | 4.36 | 4.44 | 4.23 | 89,035 |
| July 11, 2025 | 4.46 | 4.36 | 4.36 | 4.48 | 4.26 | 111,100 |
| July 10, 2025 | 4.45 | 4.52 | 4.52 | 4.58 | 4.36 | 98,400 |
| July 09, 2025 | 4.21 | 4.44 | 4.44 | 4.59 | 4.21 | 150,614 |
| July 08, 2025 | 4.24 | 4.21 | 4.21 | 4.39 | 4.2 | 145,339 |
| July 07, 2025 | 4.27 | 4.22 | 4.22 | 4.33 | 4.1 | 168,893 |
| July 03, 2025 | 4.31 | 4.3 | 4.3 | 4.33 | 4.18 | 81,300 |
| July 02, 2025 | 4.41 | 4.26 | 4.26 | 4.57 | 4.25 | 143,400 |
| July 01, 2025 | 4.51 | 4.41 | 4.41 | 4.62 | 4.4 | 113,100 |
| June 30, 2025 | 4.71 | 4.51 | 4.51 | 4.73 | 4.48 | 131,200 |
| June 27, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.58 | 212,200 |
| June 26, 2025 | 4.92 | 4.8 | 4.8 | 4.97 | 4.73 | 126,200 |
| June 25, 2025 | 5.19 | 4.91 | 4.91 | 5.24 | 4.87 | 200,438 |
| June 24, 2025 | 4.78 | 5.13 | 5.13 | 5.33 | 4.68 | 529,410 |
| June 23, 2025 | 4.37 | 4.72 | 4.72 | 4.75 | 4.28 | 152,743 |
| June 20, 2025 | 4.63 | 4.41 | 4.41 | 4.7 | 3.9 | 764,500 |
| June 18, 2025 | 4.79 | 4.63 | 4.63 | 4.96 | 4.55 | 93,749 |
| June 17, 2025 | 4.93 | 4.8 | 4.8 | 4.98 | 4.74 | 132,833 |
| June 16, 2025 | 4.74 | 4.94 | 4.94 | 4.94 | 4.61 | 100,499 |
| June 13, 2025 | 4.63 | 4.71 | 4.71 | 4.88 | 4.46 | 472,813 |
| June 12, 2025 | 4.9 | 4.63 | 4.63 | 4.92 | 4.59 | 161,700 |
| June 11, 2025 | 5.17 | 4.93 | 4.93 | 5.19 | 4.91 | 153,700 |
| June 10, 2025 | 5.13 | 5.11 | 5.11 | 5.29 | 5.04 | 107,100 |
| June 09, 2025 | 5.36 | 5.08 | 5.08 | 5.47 | 5.03 | 153,236 |
| June 06, 2025 | 5.18 | 5.27 | 5.27 | 5.41 | 5.14 | 110,172 |
| June 05, 2025 | 4.97 | 5.1 | 5.1 | 5.12 | 4.75 | 144,200 |
| June 04, 2025 | 4.8 | 4.96 | 4.96 | 5.16 | 4.8 | 193,900 |
| June 03, 2025 | 4.78 | 4.87 | 4.87 | 4.96 | 4.68 | 119,657 |
| June 02, 2025 | 4.55 | 4.74 | 4.74 | 4.92 | 4.55 | 215,613 |
| May 30, 2025 | 4.7 | 4.6 | 4.6 | 4.75 | 4.49 | 253,186 |
| May 29, 2025 | 4.62 | 4.75 | 4.75 | 5 | 4.55 | 302,142 |
| May 28, 2025 | 4.62 | 4.62 | 4.62 | 4.74 | 4.35 | 243,543 |
| May 27, 2025 | 4.39 | 4.41 | 4.41 | 4.45 | 4.22 | 181,600 |
| May 23, 2025 | 4.01 | 4.32 | 4.32 | 4.33 | 4 | 324,293 |
| May 22, 2025 | 4.08 | 4.13 | 4.13 | 4.18 | 3.99 | 94,644 |
| May 21, 2025 | 4.15 | 4.1 | 4.1 | 4.23 | 4.07 | 191,700 |