8.02
+0.08(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2025 | 7.95 | 8.02 | 8.02 | 8.06 | 7.94 | 3,343 |
| January 30, 2025 | 7.71 | 7.79 | 7.79 | 7.82 | 7.52 | 3,465 |
| January 29, 2025 | 7.82 | 7.47 | 7.47 | 7.82 | 7.4 | 123 |
| January 28, 2025 | 7.56 | 7.4 | 7.4 | 7.56 | 7.4 | 84 |
| January 27, 2025 | 8.07 | 7.81 | 7.81 | 8.1 | 7.63 | 1,226 |
| January 24, 2025 | 8.14 | 7.87 | 7.87 | 8.14 | 7.83 | 537 |
| January 23, 2025 | 7.46 | 7.73 | 7.73 | 7.74 | 7.46 | 5,578 |
| January 22, 2025 | 8.43 | 7.75 | 7.75 | 8.43 | 7.75 | 1,473 |
| January 21, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.4 | 385 |
| January 17, 2025 | 8.23 | 8.3 | 8.3 | 8.41 | 8.19 | 466 |
| January 16, 2025 | 8.4 | 8.29 | 8.29 | 8.4 | 8.15 | 988 |
| January 15, 2025 | 8.24 | 8.06 | 8.06 | 8.39 | 8.06 | 1,530 |
| January 13, 2025 | 8.22 | 8.3 | 8.3 | 8.3 | 8.22 | 132 |
| January 10, 2025 | 8.42 | 8.36 | 8.36 | 8.42 | 8.06 | 366 |
| January 08, 2025 | 9 | 8.88 | 8.88 | 9.09 | 8.7 | 2,583 |
| January 07, 2025 | 9.26 | 9.43 | 9.43 | 9.43 | 9.26 | 282 |
| January 06, 2025 | 9.25 | 9.45 | 9.45 | 9.81 | 9.25 | 10,600 |
| January 03, 2025 | 8.84 | 8.45 | 8.45 | 8.92 | 8.45 | 328 |
| January 02, 2025 | 8.44 | 8.81 | 8.81 | 8.95 | 8.44 | 1,077 |
| December 31, 2024 | 8.13 | 8.15 | 8.15 | 8.39 | 8.03 | 1,776 |
| December 30, 2024 | 8.13 | 8.2 | 8.2 | 8.2 | 8.12 | 694 |
| December 27, 2024 | 8.74 | 8.75 | 8.75 | 8.75 | 8.74 | 800 |
| December 26, 2024 | 8.48 | 8.44 | 8.44 | 8.48 | 8.44 | 300 |
| December 24, 2024 | 7.75 | 8.02 | 8.02 | 8.02 | 7.63 | 250 |
| December 23, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 40 |
| December 20, 2024 | 9.59 | 8.4 | 8.4 | 9.79 | 8.4 | 2,739 |
| December 19, 2024 | 8.37 | 9.41 | 9.41 | 9.41 | 8.37 | 1,301 |
| December 18, 2024 | 9.26 | 9.28 | 9.28 | 9.29 | 9.26 | 380 |
| December 17, 2024 | 8.66 | 8.97 | 8.97 | 8.97 | 8.66 | 6,018 |
| December 16, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1 |
| December 12, 2024 | 7.72 | 8.1 | 8.1 | 8.1 | 7.51 | 1,066 |
| December 11, 2024 | 8.2 | 7.92 | 7.92 | 8.4 | 7.7 | 1,651 |
| December 10, 2024 | 8.88 | 8.49 | 8.49 | 8.98 | 8.25 | 1,940 |
| December 09, 2024 | 9.5 | 8.71 | 8.71 | 10.82 | 8.64 | 5,498 |
| December 06, 2024 | 8.6 | 8.52 | 8.52 | 9.14 | 8.42 | 5,941 |
| December 05, 2024 | 10.85 | 8 | 8 | 11.2 | 8 | 35,992 |
| December 04, 2024 | 7.4 | 7.13 | 7.13 | 7.4 | 7 | 1,877 |
| December 03, 2024 | 8.28 | 7.5 | 7.5 | 8.39 | 7.43 | 2,330 |
| December 02, 2024 | 8.51 | 8.37 | 8.37 | 8.63 | 8.12 | 690 |
| November 29, 2024 | 7.4 | 8.09 | 8.09 | 8.2 | 7.4 | 4,315 |
| November 27, 2024 | 7.59 | 7.35 | 7.35 | 7.74 | 7.31 | 1,341 |
| November 26, 2024 | 7.72 | 7.15 | 7.15 | 7.72 | 6.94 | 2,132 |
| November 25, 2024 | 7.35 | 7.67 | 7.67 | 8.14 | 7.12 | 1,658 |
| November 22, 2024 | 5.99 | 7.19 | 7.19 | 7.19 | 5.93 | 2,857 |
| November 21, 2024 | 6.21 | 5.92 | 5.92 | 6.28 | 5.8 | 2,200 |
| November 20, 2024 | 6.32 | 6.03 | 6.03 | 6.32 | 6.03 | 822 |
| November 19, 2024 | 6.32 | 6.49 | 6.49 | 6.49 | 6.32 | 1,326 |
| November 18, 2024 | 6.49 | 6.44 | 6.44 | 6.67 | 6.3 | 588 |
| November 15, 2024 | 7.01 | 6.43 | 6.43 | 7.23 | 6.4 | 24,164 |
| November 14, 2024 | 7.4 | 7.57 | 7.57 | 7.59 | 6.9 | 4,423 |
| November 13, 2024 | 8.17 | 7.7 | 7.7 | 8.18 | 7.62 | 2,076 |
| November 12, 2024 | 8 | 8.34 | 8.34 | 8.47 | 8 | 978 |
| November 11, 2024 | 8.39 | 8.05 | 8.05 | 8.53 | 7.96 | 9,185 |
| November 08, 2024 | 7.98 | 8.09 | 8.09 | 8.37 | 7.98 | 19,769 |
| November 07, 2024 | 8.42 | 7.3 | 7.3 | 8.42 | 6.78 | 16,158 |
| November 06, 2024 | 8.83 | 8.98 | 8.98 | 9.01 | 8.82 | 332 |
| November 05, 2024 | 9.2 | 9.1 | 9.1 | 9.35 | 9.04 | 2,890 |
| November 04, 2024 | 9.37 | 9.5 | 9.5 | 9.6 | 9.2 | 643 |
| November 01, 2024 | 9.41 | 9.47 | 9.47 | 9.49 | 9.33 | 680 |
| October 31, 2024 | 9.78 | 9.6 | 9.6 | 9.84 | 9.6 | 1,135 |