8.16
-0.12(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 8.35 | 8.28 | 8.28 | 8.6 | 8.21 | 4.8M |
| July 30, 2025 | 8.38 | 8.19 | 8.19 | 8.52 | 7.96 | 4.05M |
| July 29, 2025 | 9.04 | 8.24 | 8.24 | 9.05 | 8.21 | 5.95M |
| July 28, 2025 | 9.7 | 9.05 | 9.05 | 9.99 | 8.8 | 6.3M |
| July 25, 2025 | 9.85 | 9.46 | 9.46 | 9.95 | 9.37 | 4.53M |
| July 24, 2025 | 9.51 | 9.9 | 9.9 | 10.23 | 9.33 | 7.49M |
| July 23, 2025 | 9.1 | 9.56 | 9.56 | 9.57 | 9.07 | 8.39M |
| July 22, 2025 | 9.66 | 8.98 | 8.98 | 9.66 | 8.78 | 9.52M |
| July 21, 2025 | 11.5 | 9.41 | 9.41 | 11.62 | 9.33 | 17.48M |
| July 18, 2025 | 12.3 | 11.27 | 11.27 | 12.73 | 11.25 | 12.08M |
| July 17, 2025 | 11.8 | 12.21 | 12.21 | 12.77 | 11.79 | 14.55M |
| July 16, 2025 | 10.35 | 11.46 | 11.46 | 11.55 | 10.11 | 15.07M |
| July 15, 2025 | 10.15 | 10.27 | 10.27 | 10.41 | 9.63 | 14.66M |
| July 14, 2025 | 8.69 | 10.33 | 10.33 | 10.36 | 8.35 | 28.26M |
| July 11, 2025 | 8.1 | 8.57 | 8.57 | 9.06 | 7.71 | 42.58M |
| July 10, 2025 | 6.88 | 6.78 | 6.78 | 6.92 | 6.65 | 4.71M |
| July 09, 2025 | 6.95 | 6.89 | 6.89 | 7.06 | 6.79 | 3.58M |
| July 08, 2025 | 6.86 | 6.9 | 6.9 | 7.02 | 6.69 | 3.75M |
| July 07, 2025 | 6.99 | 6.79 | 6.79 | 7 | 6.72 | 3.52M |
| July 03, 2025 | 7.16 | 7.07 | 7.07 | 7.23 | 7.01 | 2.31M |
| July 02, 2025 | 6.9 | 7.14 | 7.14 | 7.16 | 6.75 | 4.18M |
| July 01, 2025 | 7.18 | 6.92 | 6.92 | 7.23 | 6.86 | 4.79M |
| June 30, 2025 | 7.28 | 7.28 | 7.28 | 7.54 | 7.23 | 5.64M |
| June 27, 2025 | 7.48 | 7.17 | 7.17 | 7.51 | 6.98 | 16.11M |
| June 26, 2025 | 7.13 | 7.48 | 7.48 | 7.6 | 7.08 | 8.1M |
| June 25, 2025 | 7.16 | 7.08 | 7.08 | 7.39 | 6.89 | 6.6M |
| June 24, 2025 | 7.2 | 7.14 | 7.14 | 7.37 | 7.11 | 5.34M |
| June 23, 2025 | 6.7 | 7.18 | 7.18 | 7.27 | 6.64 | 9.39M |
| June 20, 2025 | 7.37 | 6.87 | 6.87 | 7.42 | 6.86 | 9.37M |
| June 18, 2025 | 7.38 | 7.3 | 7.3 | 7.87 | 7.2 | 14.15M |
| June 17, 2025 | 8.17 | 7.32 | 7.32 | 8.2 | 7.18 | 30.86M |
| June 16, 2025 | 8.5 | 9.19 | 9.19 | 9.47 | 8.26 | 11.04M |
| June 13, 2025 | 8.89 | 8.34 | 8.34 | 9.49 | 8.13 | 13.01M |
| June 12, 2025 | 8.38 | 8.75 | 8.75 | 9.44 | 8.3 | 12.02M |
| June 11, 2025 | 8.82 | 8.43 | 8.43 | 9.08 | 8.28 | 7.7M |
| June 10, 2025 | 8.8 | 8.59 | 8.59 | 9.21 | 8.41 | 6.63M |
| June 09, 2025 | 8.75 | 8.8 | 8.8 | 9.13 | 7.96 | 15M |
| June 06, 2025 | 7.63 | 8.16 | 8.16 | 8.8 | 7.44 | 16.09M |
| June 05, 2025 | 8.25 | 7.32 | 7.32 | 8.29 | 7.16 | 8.46M |
| June 04, 2025 | 7.22 | 8.07 | 8.07 | 8.23 | 7.18 | 16.83M |
| June 03, 2025 | 6.34 | 6.93 | 6.93 | 7.32 | 6.25 | 8.93M |
| June 02, 2025 | 6.46 | 6.46 | 6.46 | 7.13 | 6.13 | 11.53M |
| May 30, 2025 | 5.84 | 5.95 | 5.95 | 6 | 5.71 | 2.94M |
| May 29, 2025 | 6.24 | 5.99 | 5.99 | 6.26 | 5.96 | 3.18M |
| May 28, 2025 | 6.45 | 6.13 | 6.13 | 6.75 | 6.02 | 6.25M |
| May 27, 2025 | 7.04 | 6.32 | 6.32 | 7.16 | 5.81 | 12.58M |
| May 23, 2025 | 6.51 | 6.82 | 6.82 | 7.05 | 6.48 | 4.38M |
| May 22, 2025 | 6.34 | 6.77 | 6.77 | 7.02 | 6.16 | 3.47M |
| May 21, 2025 | 6.59 | 6.35 | 6.35 | 6.92 | 6.33 | 3.96M |
| May 20, 2025 | 6.95 | 6.78 | 6.78 | 7.28 | 6.71 | 4.7M |
| May 19, 2025 | 6.65 | 6.88 | 6.88 | 6.98 | 6.44 | 3.69M |
| May 16, 2025 | 6.67 | 6.88 | 6.88 | 6.93 | 6.45 | 4.93M |
| May 15, 2025 | 5.98 | 6.49 | 6.49 | 7.15 | 5.97 | 9.29M |
| May 14, 2025 | 6.82 | 6.65 | 6.65 | 6.94 | 6.43 | 9.96M |
| May 13, 2025 | 6.19 | 6.38 | 6.38 | 6.54 | 6.15 | 5.78M |
| May 12, 2025 | 6.3 | 6.15 | 6.15 | 6.37 | 6.01 | 5.02M |
| May 09, 2025 | 5.76 | 5.93 | 5.93 | 6.03 | 5.73 | 3.19M |
| May 08, 2025 | 5.55 | 5.7 | 5.7 | 5.86 | 5.43 | 3.29M |
| May 07, 2025 | 5.3 | 5.38 | 5.38 | 5.51 | 5.23 | 2.91M |
| May 06, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.12 | 3.87M |