8.81
-0.4(-4.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2025 | 9.14 | 9.18 | 9.18 | 9.19 | 9.1 | 673 |
| January 30, 2025 | 9.18 | 9.21 | 9.21 | 9.22 | 9.18 | 306 |
| January 29, 2025 | 9.13 | 9.13 | 9.13 | 9.18 | 9.11 | 713 |
| January 28, 2025 | 9.09 | 9.08 | 9.08 | 9.16 | 9.06 | 6,821 |
| January 27, 2025 | 9.3 | 9.18 | 9.18 | 9.41 | 9.05 | 8,080 |
| January 24, 2025 | 9.26 | 9.41 | 9.41 | 9.41 | 9.26 | 807 |
| January 23, 2025 | 9.28 | 9.37 | 9.37 | 9.43 | 9.23 | 1,700 |
| January 22, 2025 | 9.2 | 9.08 | 9.08 | 9.2 | 9.06 | 973 |
| January 21, 2025 | 9.46 | 9.52 | 9.52 | 9.53 | 9.28 | 8,626 |
| January 17, 2025 | 9.57 | 9.57 | 9.57 | 9.61 | 9.55 | 3,336 |
| January 16, 2025 | 9.46 | 9.55 | 9.55 | 9.55 | 9.38 | 1,871 |
| January 15, 2025 | 9.26 | 9.35 | 9.35 | 9.35 | 9.24 | 8,754 |
| January 14, 2025 | 8.95 | 8.84 | 8.84 | 9.04 | 8.84 | 557 |
| January 13, 2025 | 8.85 | 8.6 | 8.6 | 8.91 | 8.6 | 3,532 |
| January 10, 2025 | 8.59 | 8.67 | 8.67 | 8.67 | 8.48 | 1,195 |
| January 08, 2025 | 8.7 | 8.58 | 8.58 | 8.7 | 8.51 | 2,895 |
| January 07, 2025 | 8.7 | 8.81 | 8.81 | 8.93 | 8.65 | 10,622 |
| January 06, 2025 | 8.85 | 8.75 | 8.75 | 9 | 8.75 | 3,488 |
| January 03, 2025 | 8.65 | 8.64 | 8.64 | 8.77 | 8.45 | 4,498 |
| January 02, 2025 | 9.07 | 8.79 | 8.79 | 9.17 | 8.79 | 8,670 |
| December 31, 2024 | 8.87 | 9.02 | 9.02 | 9.16 | 8.87 | 1,890 |
| December 30, 2024 | 8.7 | 8.75 | 8.75 | 8.75 | 8.57 | 3,306 |
| December 27, 2024 | 8.85 | 8.78 | 8.78 | 8.99 | 8.78 | 430 |
| December 26, 2024 | 8.74 | 8.91 | 8.91 | 8.96 | 8.74 | 28,761 |
| December 24, 2024 | 8.74 | 8.88 | 8.88 | 8.88 | 8.65 | 30,457 |
| December 23, 2024 | 8.58 | 8.48 | 8.48 | 8.69 | 8.48 | 133,703 |
| December 20, 2024 | 8.5 | 8.75 | 8.75 | 8.76 | 8.43 | 1,467 |
| December 19, 2024 | 8.96 | 8.53 | 8.53 | 8.96 | 8.53 | 99,501 |
| December 18, 2024 | 9.32 | 9.23 | 9.23 | 9.32 | 9.23 | 248 |
| December 17, 2024 | 9.36 | 9.25 | 9.25 | 9.42 | 9.2 | 2,142 |
| December 16, 2024 | 9.92 | 9.65 | 9.65 | 9.92 | 9.57 | 3,878 |
| December 13, 2024 | 10.05 | 9.99 | 9.99 | 10.05 | 9.9 | 850 |
| December 12, 2024 | 10.13 | 10.06 | 10.06 | 10.21 | 10.06 | 3,271 |
| December 11, 2024 | 10.11 | 10.09 | 10.09 | 10.12 | 10.06 | 990 |
| December 10, 2024 | 10.27 | 10.12 | 10.12 | 10.28 | 10.06 | 3,993 |
| December 09, 2024 | 10.31 | 10.47 | 10.47 | 10.59 | 10.21 | 3,052 |
| December 06, 2024 | 10.2 | 10.21 | 10.21 | 10.33 | 10.09 | 2,663 |
| December 05, 2024 | 10.78 | 10.18 | 10.18 | 10.84 | 10.17 | 16,635 |
| December 04, 2024 | 10.64 | 10.66 | 10.66 | 10.79 | 10.58 | 5,755 |
| December 03, 2024 | 10.99 | 10.93 | 10.93 | 11.09 | 10.9 | 8,167 |
| December 02, 2024 | 10.73 | 10.76 | 10.76 | 10.84 | 10.73 | 2,939 |
| November 29, 2024 | 10.6 | 10.85 | 10.85 | 10.89 | 10.6 | 6,696 |
| November 27, 2024 | 10.35 | 10.57 | 10.57 | 10.58 | 10.17 | 14,221 |
| November 26, 2024 | 9.89 | 10.05 | 10.05 | 10.08 | 9.83 | 17,955 |
| November 25, 2024 | 9.9 | 10.14 | 10.14 | 10.21 | 9.9 | 28,636 |
| November 22, 2024 | 9.33 | 9.77 | 9.77 | 9.79 | 9.33 | 5,600 |
| November 21, 2024 | 9.07 | 9.17 | 9.17 | 9.17 | 8.98 | 2,847 |
| November 20, 2024 | 9.16 | 8.99 | 8.99 | 9.2 | 8.99 | 2,720 |
| November 19, 2024 | 9.15 | 9.11 | 9.11 | 9.17 | 9.06 | 72,969 |
| November 18, 2024 | 9.39 | 9.34 | 9.34 | 9.5 | 9.31 | 1,197 |
| November 15, 2024 | 9.42 | 9.29 | 9.29 | 9.49 | 9.29 | 1,378 |
| November 14, 2024 | 9.49 | 9.43 | 9.43 | 9.55 | 9.43 | 64,890 |
| November 13, 2024 | 9.47 | 9.56 | 9.56 | 9.63 | 9.47 | 2,632 |
| November 12, 2024 | 9.61 | 9.62 | 9.62 | 9.81 | 9.61 | 30,548 |
| November 11, 2024 | 10.11 | 9.95 | 9.95 | 10.15 | 9.91 | 5,863 |
| November 08, 2024 | 9.83 | 9.8 | 9.8 | 10 | 9.8 | 6,920 |
| November 07, 2024 | 9.36 | 9.81 | 9.81 | 9.91 | 9.36 | 5,371 |
| November 06, 2024 | 9.57 | 9.38 | 9.38 | 9.75 | 9.22 | 77,525 |
| November 05, 2024 | 8.42 | 9.01 | 9.01 | 9.01 | 8.27 | 16,736 |
| November 04, 2024 | 8.2 | 8.28 | 8.28 | 8.47 | 8.2 | 4,557 |