9.67
+0.16(+1.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 11, 2025 | 9.51 | 9.67 | 9.67 | 9.7 | 9.3 | 53.13M |
April 10, 2025 | 10.53 | 9.51 | 9.51 | 10.66 | 9.44 | 83.7M |
April 09, 2025 | 9.13 | 11.12 | 11.12 | 11.23 | 9.09 | 133.95M |
April 08, 2025 | 10.05 | 9.07 | 9.07 | 10.07 | 8.92 | 80.6M |
April 07, 2025 | 9.01 | 9.71 | 9.71 | 10.22 | 9 | 74.44M |
April 04, 2025 | 9.22 | 9.46 | 9.46 | 9.58 | 8.5 | 110.15M |
April 03, 2025 | 9.97 | 9.51 | 9.51 | 9.98 | 9.5 | 76.39M |
April 02, 2025 | 10.11 | 10.59 | 10.59 | 10.64 | 10.1 | 63.67M |
April 01, 2025 | 10.3 | 10.3 | 10.3 | 10.36 | 9.92 | 74.55M |
March 31, 2025 | 10.41 | 10.55 | 10.55 | 10.68 | 10.06 | 66.96M |
March 28, 2025 | 11.06 | 10.7 | 10.7 | 11.15 | 10.65 | 59.09M |
March 27, 2025 | 11.32 | 11.14 | 11.14 | 11.35 | 11.09 | 53.27M |
March 26, 2025 | 11.55 | 11.44 | 11.44 | 11.55 | 11.3 | 46.1M |
March 25, 2025 | 11.95 | 11.51 | 11.51 | 12.07 | 11.46 | 57.29M |
March 24, 2025 | 11.56 | 11.83 | 11.83 | 11.9 | 11.54 | 44.59M |
March 21, 2025 | 11.07 | 11.39 | 11.39 | 11.41 | 10.97 | 46.26M |
March 20, 2025 | 11.36 | 11.26 | 11.26 | 11.44 | 11.21 | 42.93M |
March 19, 2025 | 11.13 | 11.48 | 11.48 | 11.58 | 11.1 | 66.82M |
March 18, 2025 | 11.17 | 11.07 | 11.07 | 11.32 | 11.01 | 46.81M |
March 17, 2025 | 10.88 | 11.32 | 11.32 | 11.47 | 10.83 | 64.37M |
March 14, 2025 | 10.87 | 10.87 | 10.87 | 10.89 | 10.55 | 65.27M |
March 13, 2025 | 10.99 | 10.67 | 10.67 | 11.09 | 10.47 | 95.9M |
March 12, 2025 | 11.55 | 10.93 | 10.93 | 11.61 | 10.89 | 98.33M |
March 11, 2025 | 12.5 | 11.46 | 11.46 | 12.54 | 11.43 | 109.65M |
March 10, 2025 | 12.72 | 12.5 | 12.5 | 12.75 | 12.11 | 81.04M |
March 07, 2025 | 13.13 | 13.03 | 13.03 | 13.18 | 12.58 | 76.52M |
March 06, 2025 | 13.82 | 13.25 | 13.25 | 13.93 | 13.2 | 57.46M |
March 05, 2025 | 13.51 | 14.09 | 14.09 | 14.23 | 13.49 | 56.57M |
March 04, 2025 | 13.52 | 13.35 | 13.35 | 13.65 | 13.02 | 70.84M |
March 03, 2025 | 14.36 | 13.87 | 13.87 | 14.56 | 13.77 | 55.45M |
February 28, 2025 | 14.57 | 14.35 | 14.35 | 14.75 | 14.27 | 49.27M |
February 27, 2025 | 15.12 | 14.53 | 14.53 | 15.15 | 14.21 | 56.39M |
February 26, 2025 | 15.47 | 15.18 | 15.18 | 15.66 | 15.17 | 42.39M |
February 25, 2025 | 15.37 | 15.13 | 15.13 | 15.37 | 14.8 | 48.14M |
February 24, 2025 | 15.38 | 15.31 | 15.31 | 15.52 | 15.21 | 42.73M |
February 21, 2025 | 15.93 | 15.23 | 15.23 | 16.07 | 15.09 | 55.5M |
February 20, 2025 | 15.96 | 15.86 | 15.86 | 16.1 | 15.57 | 32.51M |
February 19, 2025 | 16 | 16 | 16 | 16.15 | 15.8 | 24.42M |
February 18, 2025 | 15.88 | 16.08 | 16.08 | 16.32 | 15.85 | 28.43M |
February 14, 2025 | 15.84 | 15.97 | 15.97 | 15.98 | 15.64 | 29.25M |
February 13, 2025 | 16.36 | 15.74 | 15.74 | 16.5 | 15.48 | 41.58M |
February 12, 2025 | 16.38 | 16.26 | 16.26 | 16.6 | 16.14 | 24.57M |
February 11, 2025 | 16.43 | 16.41 | 16.41 | 16.56 | 16.13 | 28.97M |
February 10, 2025 | 17.2 | 16.62 | 16.62 | 17.2 | 16.56 | 27.67M |
February 07, 2025 | 17.07 | 17.17 | 17.17 | 17.4 | 17.02 | 22.46M |
February 06, 2025 | 17.08 | 17.06 | 17.06 | 17.32 | 16.95 | 25.5M |
February 05, 2025 | 16.85 | 16.96 | 16.96 | 17.22 | 16.51 | 27.64M |
February 04, 2025 | 16.75 | 16.84 | 16.84 | 16.93 | 16.7 | 28.81M |
February 03, 2025 | 16.39 | 16.7 | 16.7 | 16.82 | 16.22 | 32.96M |
January 31, 2025 | 16.96 | 16.92 | 16.92 | 17.23 | 16.91 | 30.2M |
January 30, 2025 | 16.93 | 16.9 | 16.9 | 17.23 | 16.8 | 42.12M |
January 29, 2025 | 17.14 | 17.33 | 17.33 | 17.34 | 16.94 | 24.72M |
January 28, 2025 | 17.08 | 17.15 | 17.15 | 17.47 | 16.95 | 29.82M |
January 27, 2025 | 16.82 | 17.2 | 17.2 | 17.54 | 16.7 | 40.5M |
January 24, 2025 | 16.85 | 16.96 | 16.96 | 17.34 | 16.55 | 37.78M |
January 23, 2025 | 17.3 | 17.03 | 17.03 | 17.54 | 16.73 | 94.89M |
January 22, 2025 | 19.09 | 18.66 | 18.66 | 19.1 | 18.37 | 58.39M |
January 21, 2025 | 18.52 | 18.64 | 18.64 | 18.65 | 18.27 | 30.73M |
January 17, 2025 | 18.55 | 18.27 | 18.27 | 18.57 | 18.16 | 20.44M |
January 16, 2025 | 18.02 | 18.29 | 18.29 | 18.33 | 17.78 | 22.03M |