8.00
-0.06(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.09 | 8 | 8 | 8.15 | 8 | 564,480 |
| August 15, 2025 | 8.15 | 8.06 | 8.06 | 8.15 | 8.04 | 405,400 |
| August 14, 2025 | 8.15 | 8.12 | 8.12 | 8.16 | 7.97 | 845,129 |
| August 13, 2025 | 7.99 | 8.2 | 8.2 | 8.23 | 7.98 | 585,600 |
| August 12, 2025 | 7.91 | 7.92 | 7.92 | 7.95 | 7.82 | 560,305 |
| August 11, 2025 | 7.89 | 7.71 | 7.71 | 7.94 | 7.7 | 511,111 |
| August 08, 2025 | 7.76 | 7.85 | 7.85 | 7.91 | 7.76 | 669,800 |
| August 07, 2025 | 7.82 | 7.78 | 7.78 | 7.89 | 7.62 | 667,349 |
| August 06, 2025 | 7.77 | 7.8 | 7.8 | 7.88 | 7.76 | 665,500 |
| August 05, 2025 | 7.79 | 7.75 | 7.75 | 7.94 | 7.61 | 1.62M |
| August 04, 2025 | 7.85 | 7.86 | 7.86 | 7.97 | 7.81 | 1.34M |
| August 01, 2025 | 8 | 7.75 | 7.75 | 8.09 | 7.72 | 909,944 |
| July 31, 2025 | 8.55 | 8.04 | 8.04 | 8.55 | 8.02 | 1.37M |
| July 30, 2025 | 8.47 | 8.41 | 8.41 | 8.65 | 8.35 | 1.14M |
| July 29, 2025 | 9.26 | 8.74 | 8.74 | 9.5 | 8.73 | 1.24M |
| July 28, 2025 | 9.15 | 9.05 | 9.05 | 9.2 | 9.04 | 554,200 |
| July 25, 2025 | 9.14 | 9.16 | 9.16 | 9.21 | 9.08 | 678,809 |
| July 24, 2025 | 9.4 | 9.19 | 9.19 | 9.4 | 9.15 | 936,700 |
| July 23, 2025 | 9.22 | 9.5 | 9.5 | 9.5 | 9.18 | 1.08M |
| July 22, 2025 | 8.97 | 9.11 | 9.11 | 9.11 | 8.93 | 913,525 |
| July 21, 2025 | 9.09 | 8.95 | 8.95 | 9.13 | 8.92 | 568,400 |
| July 18, 2025 | 9 | 9.02 | 9.02 | 9.09 | 8.88 | 917,900 |
| July 17, 2025 | 8.91 | 8.96 | 8.96 | 8.99 | 8.85 | 852,830 |
| July 16, 2025 | 8.69 | 8.88 | 8.88 | 8.89 | 8.66 | 917,500 |
| July 15, 2025 | 8.8 | 8.66 | 8.66 | 8.84 | 8.66 | 640,400 |
| July 14, 2025 | 8.81 | 8.8 | 8.8 | 8.88 | 8.74 | 559,323 |
| July 11, 2025 | 9.05 | 8.87 | 8.87 | 9.1 | 8.87 | 861,902 |
| July 10, 2025 | 8.96 | 9.12 | 9.12 | 9.13 | 8.91 | 1.13M |
| July 09, 2025 | 9.1 | 8.95 | 8.95 | 9.1 | 8.84 | 1.87M |
| July 08, 2025 | 9 | 9.1 | 9.1 | 9.18 | 8.87 | 1.15M |
| July 07, 2025 | 8.9 | 8.99 | 8.99 | 9 | 8.88 | 937,600 |
| July 03, 2025 | 9 | 9.15 | 9.01 | 9.23 | 8.97 | 668,636 |
| July 02, 2025 | 8.73 | 8.96 | 8.82 | 8.98 | 8.6 | 1.12M |
| July 01, 2025 | 8.52 | 8.75 | 8.61 | 8.93 | 8.46 | 1.16M |
| June 30, 2025 | 8.48 | 8.55 | 8.42 | 8.61 | 8.24 | 1.43M |
| June 27, 2025 | 8.65 | 8.55 | 8.42 | 8.74 | 8.49 | 13.63M |
| June 26, 2025 | 8.7 | 8.6 | 8.47 | 8.78 | 8.28 | 3.54M |
| June 25, 2025 | 8.81 | 8.81 | 8.67 | 8.82 | 8.59 | 3.84M |
| June 24, 2025 | 8.84 | 8.84 | 8.7 | 8.99 | 8.77 | 1.06M |
| June 23, 2025 | 8.77 | 8.74 | 8.6 | 8.78 | 8.49 | 912,200 |
| June 20, 2025 | 9.09 | 8.84 | 8.7 | 9.09 | 8.81 | 1.09M |
| June 18, 2025 | 9.08 | 9.06 | 9.06 | 9.13 | 9 | 702,100 |
| June 17, 2025 | 8.95 | 9.04 | 9.04 | 9.19 | 8.92 | 658,441 |
| June 16, 2025 | 8.7 | 9.04 | 9.04 | 9.09 | 8.66 | 990,300 |
| June 13, 2025 | 8.47 | 8.66 | 8.66 | 9.05 | 8.45 | 3.95M |
| June 12, 2025 | 8.45 | 8.65 | 8.65 | 8.68 | 8.42 | 667,337 |
| June 11, 2025 | 8.82 | 8.6 | 8.6 | 8.82 | 8.59 | 452,029 |
| June 10, 2025 | 8.74 | 8.7 | 8.7 | 8.79 | 8.64 | 552,930 |
| June 09, 2025 | 8.6 | 8.64 | 8.64 | 8.68 | 8.49 | 709,900 |
| June 06, 2025 | 8.52 | 8.52 | 8.52 | 8.57 | 8.43 | 589,904 |
| June 05, 2025 | 8.56 | 8.54 | 8.54 | 8.66 | 8.52 | 642,300 |
| June 04, 2025 | 8.58 | 8.58 | 8.58 | 8.64 | 8.48 | 512,900 |
| June 03, 2025 | 8.51 | 8.5 | 8.5 | 8.57 | 8.47 | 385,907 |
| June 02, 2025 | 8.44 | 8.51 | 8.51 | 8.6 | 8.4 | 776,403 |
| May 30, 2025 | 8.63 | 8.6 | 8.6 | 8.66 | 8.54 | 947,900 |
| May 29, 2025 | 8.53 | 8.65 | 8.65 | 8.7 | 8.47 | 849,200 |
| May 28, 2025 | 8.53 | 8.46 | 8.46 | 8.58 | 8.37 | 803,400 |
| May 27, 2025 | 8.64 | 8.51 | 8.51 | 8.67 | 8.45 | 1.26M |
| May 23, 2025 | 8.23 | 8.41 | 8.41 | 8.54 | 8.2 | 1.98M |
| May 22, 2025 | 8.41 | 8.48 | 8.48 | 8.53 | 8.35 | 872,648 |