8.94
-0.49(-5.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.52 | 9.43 | 9.43 | 9.99 | 9.41 | 1.07M |
| August 14, 2025 | 9.04 | 9.5 | 9.5 | 9.54 | 8.8 | 574,603 |
| August 13, 2025 | 9.38 | 9.3 | 9.3 | 10.16 | 9.28 | 991,249 |
| August 12, 2025 | 8.95 | 9.22 | 9.22 | 9.35 | 8.85 | 553,046 |
| August 11, 2025 | 9.24 | 8.94 | 8.94 | 9.48 | 8.88 | 480,104 |
| August 08, 2025 | 9.04 | 9.18 | 9.18 | 9.44 | 8.91 | 297,500 |
| August 07, 2025 | 9.25 | 9.03 | 9.03 | 9.38 | 8.9 | 188,427 |
| August 06, 2025 | 8.73 | 9.11 | 9.11 | 9.18 | 8.55 | 249,963 |
| August 05, 2025 | 9.05 | 8.71 | 8.71 | 9.1 | 8.67 | 507,500 |
| August 04, 2025 | 9.01 | 9.11 | 9.11 | 9.88 | 9 | 484,606 |
| August 01, 2025 | 8.7 | 8.69 | 8.69 | 8.9 | 8.4 | 198,727 |
| July 31, 2025 | 8.84 | 8.91 | 8.91 | 9.01 | 8.55 | 622,500 |
| July 30, 2025 | 8.93 | 9 | 9 | 9.09 | 8.8 | 206,124 |
| July 29, 2025 | 8.48 | 8.92 | 8.92 | 9.07 | 8.45 | 906,000 |
| July 28, 2025 | 8.23 | 8.5 | 8.5 | 8.7 | 8.03 | 289,900 |
| July 25, 2025 | 8.74 | 8.21 | 8.21 | 8.95 | 8.21 | 299,416 |
| July 24, 2025 | 9.34 | 8.83 | 8.83 | 9.34 | 8.76 | 461,937 |
| July 23, 2025 | 9.4 | 9.34 | 9.34 | 9.5 | 8.86 | 610,634 |
| July 22, 2025 | 9.67 | 9.39 | 9.39 | 9.7 | 9.26 | 403,800 |
| July 21, 2025 | 9.88 | 9.65 | 9.65 | 10.07 | 9.6 | 1.11M |
| July 18, 2025 | 10.58 | 10.09 | 10.09 | 10.66 | 9.63 | 491,900 |
| July 17, 2025 | 11 | 10.5 | 10.5 | 11 | 10.38 | 947,819 |
| July 16, 2025 | 9.63 | 10.96 | 10.96 | 11.04 | 9.38 | 1.9M |
| July 15, 2025 | 9.71 | 9.56 | 9.56 | 9.74 | 9.01 | 347,296 |
| July 14, 2025 | 9.7 | 9.65 | 9.65 | 9.96 | 9.41 | 380,809 |
| July 11, 2025 | 9.5 | 9.62 | 9.62 | 9.73 | 9.27 | 341,800 |
| July 10, 2025 | 9.35 | 9.36 | 9.36 | 9.7 | 9.26 | 247,500 |
| July 09, 2025 | 9.81 | 9.31 | 9.31 | 9.82 | 9.18 | 513,966 |
| July 08, 2025 | 10.29 | 9.77 | 9.77 | 10.42 | 9.36 | 841,771 |
| July 07, 2025 | 10.04 | 10.12 | 10.12 | 10.63 | 9.88 | 656,300 |
| July 03, 2025 | 10.14 | 10.13 | 10.13 | 10.3 | 9.77 | 283,712 |
| July 02, 2025 | 9.92 | 10.12 | 10.12 | 10.18 | 9.7 | 546,313 |
| July 01, 2025 | 9.64 | 9.89 | 9.89 | 10.1 | 9.63 | 633,700 |
| June 30, 2025 | 10.36 | 9.64 | 9.64 | 10.52 | 9.34 | 1.29M |
| June 27, 2025 | 10.48 | 10.36 | 10.36 | 11 | 10.1 | 681,904 |
| June 26, 2025 | 10.9 | 10.32 | 10.32 | 10.98 | 9.99 | 1.36M |
| June 25, 2025 | 9.77 | 10.92 | 10.92 | 11.57 | 9.37 | 2.43M |
| June 24, 2025 | 9.58 | 9.66 | 9.65 | 9.84 | 9.36 | 720,932 |
| June 23, 2025 | 9.5 | 9.52 | 9.52 | 9.67 | 9.36 | 879,800 |
| June 20, 2025 | 9.1 | 9.48 | 9.48 | 9.75 | 8.97 | 720,093 |
| June 18, 2025 | 8.73 | 9.16 | 9.16 | 9.37 | 8.55 | 801,000 |
| June 17, 2025 | 8.92 | 8.73 | 8.73 | 9.18 | 8.56 | 621,275 |
| June 16, 2025 | 9.22 | 9 | 9 | 9.81 | 8.91 | 1.06M |
| June 13, 2025 | 9.09 | 9.15 | 9.15 | 9.56 | 8.91 | 875,072 |
| June 12, 2025 | 8.7 | 9.28 | 9.28 | 9.5 | 8.5 | 1.01M |
| June 11, 2025 | 8.5 | 8.91 | 8.91 | 9 | 7.1 | 1.89M |
| June 10, 2025 | 7.25 | 8.19 | 8.19 | 8.5 | 7.19 | 1.78M |
| June 09, 2025 | 6.3 | 7.08 | 7.08 | 7.25 | 6.26 | 941,300 |
| June 06, 2025 | 6.31 | 6.19 | 6.19 | 6.31 | 5.95 | 89,670 |
| June 05, 2025 | 6.35 | 6.23 | 6.23 | 6.5 | 6.13 | 337,006 |
| June 04, 2025 | 5.86 | 6.45 | 6.45 | 6.49 | 5.63 | 723,600 |
| June 03, 2025 | 5.48 | 5.76 | 5.76 | 6 | 5.38 | 252,500 |
| June 02, 2025 | 5.5 | 5.49 | 5.49 | 5.58 | 5.42 | 117,935 |
| May 30, 2025 | 5.41 | 5.51 | 5.51 | 5.66 | 5.25 | 197,720 |
| May 29, 2025 | 5.47 | 5.43 | 5.43 | 5.5 | 5.3 | 72,541 |
| May 28, 2025 | 5.42 | 5.3 | 5.3 | 5.49 | 5.27 | 58,404 |
| May 27, 2025 | 4.94 | 5.43 | 5.43 | 5.69 | 4.89 | 355,955 |
| May 23, 2025 | 4.83 | 4.88 | 4.88 | 5.1 | 4.83 | 28,000 |
| May 22, 2025 | 4.77 | 4.93 | 4.93 | 5 | 4.65 | 68,500 |
| May 21, 2025 | 4.9 | 4.83 | 4.83 | 5.05 | 4.81 | 65,600 |