7.59
+0.35(+4.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 7.31 | 7.59 | 7.59 | 7.65 | 7.16 | 288,094 |
| March 10, 2025 | 7.34 | 7.24 | 7.24 | 7.46 | 7.08 | 355,500 |
| March 07, 2025 | 7.52 | 7.43 | 7.43 | 7.56 | 7.17 | 117,119 |
| March 06, 2025 | 7.57 | 7.54 | 7.54 | 7.89 | 7.48 | 152,645 |
| March 05, 2025 | 7.55 | 7.67 | 7.67 | 7.72 | 7.49 | 127,008 |
| March 04, 2025 | 7.72 | 7.55 | 7.55 | 7.74 | 7.52 | 196,336 |
| March 03, 2025 | 7.85 | 7.81 | 7.81 | 8.06 | 7.78 | 153,300 |
| February 28, 2025 | 7.69 | 7.78 | 7.78 | 8.05 | 7.65 | 244,838 |
| February 27, 2025 | 7.46 | 7.69 | 7.69 | 7.9 | 7.46 | 127,359 |
| February 26, 2025 | 7.21 | 7.48 | 7.48 | 7.56 | 7.16 | 174,412 |
| February 25, 2025 | 7.4 | 7.14 | 7.14 | 7.64 | 7.11 | 164,718 |
| February 24, 2025 | 7.73 | 7.4 | 7.4 | 7.86 | 7.34 | 318,138 |
| February 21, 2025 | 7.68 | 7.71 | 7.71 | 7.9 | 7.6 | 150,853 |
| February 20, 2025 | 7.58 | 7.58 | 7.58 | 7.65 | 7.5 | 131,320 |
| February 19, 2025 | 7.52 | 7.61 | 7.61 | 7.72 | 7.52 | 97,192 |
| February 18, 2025 | 7.71 | 7.64 | 7.64 | 7.9 | 7.59 | 167,097 |
| February 14, 2025 | 7.77 | 7.67 | 7.67 | 7.93 | 7.62 | 83,300 |
| February 13, 2025 | 7.69 | 7.77 | 7.77 | 7.79 | 7.5 | 101,100 |
| February 12, 2025 | 7.53 | 7.63 | 7.63 | 7.75 | 7.42 | 138,846 |
| February 11, 2025 | 7.59 | 7.6 | 7.6 | 7.94 | 7.26 | 293,800 |
| February 10, 2025 | 7.8 | 7.62 | 7.62 | 7.94 | 7.55 | 240,100 |
| February 07, 2025 | 8.01 | 7.81 | 7.81 | 8.01 | 7.61 | 230,308 |
| February 06, 2025 | 7.84 | 7.93 | 7.93 | 8.15 | 7.74 | 542,940 |
| February 05, 2025 | 7.74 | 7.63 | 7.63 | 7.74 | 7.54 | 318,647 |
| February 04, 2025 | 7.64 | 7.79 | 7.79 | 7.92 | 7.56 | 291,700 |
| February 03, 2025 | 7.72 | 7.67 | 7.67 | 7.81 | 7.57 | 167,700 |
| January 31, 2025 | 7.92 | 7.79 | 7.79 | 8 | 7.7 | 294,500 |
| January 30, 2025 | 7.8 | 7.89 | 7.89 | 7.99 | 7.79 | 132,539 |
| January 29, 2025 | 7.95 | 7.78 | 7.78 | 8.02 | 7.73 | 121,015 |
| January 28, 2025 | 7.87 | 8 | 8 | 8.03 | 7.83 | 115,800 |
| January 27, 2025 | 8.07 | 7.9 | 7.9 | 8.07 | 7.79 | 143,051 |
| January 24, 2025 | 7.83 | 7.93 | 7.93 | 8 | 7.59 | 247,306 |
| January 23, 2025 | 7.52 | 7.64 | 7.64 | 7.93 | 7.52 | 156,918 |
| January 22, 2025 | 7.55 | 7.63 | 7.63 | 7.66 | 7.33 | 250,200 |
| January 21, 2025 | 7.48 | 7.52 | 7.52 | 7.7 | 7.41 | 204,220 |
| January 17, 2025 | 7.18 | 7.45 | 7.45 | 7.66 | 7.18 | 153,027 |
| January 16, 2025 | 7.47 | 7.38 | 7.38 | 7.55 | 7.35 | 139,400 |
| January 15, 2025 | 7.36 | 7.5 | 7.5 | 7.65 | 7.33 | 260,700 |
| January 14, 2025 | 7.1 | 7.4 | 7.4 | 7.63 | 7.06 | 217,306 |
| January 13, 2025 | 6.92 | 7.11 | 7.11 | 7.18 | 6.75 | 449,700 |
| January 10, 2025 | 7.4 | 6.92 | 6.92 | 7.43 | 6.83 | 617,500 |
| January 08, 2025 | 7.54 | 7.39 | 7.39 | 7.56 | 7.25 | 197,500 |
| January 07, 2025 | 7.71 | 7.56 | 7.56 | 7.79 | 7.48 | 167,800 |
| January 06, 2025 | 7.9 | 7.72 | 7.72 | 7.95 | 7.7 | 186,202 |
| January 03, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.77 | 67,200 |
| January 02, 2025 | 7.83 | 7.74 | 7.74 | 8.03 | 7.68 | 128,600 |
| December 31, 2024 | 7.76 | 7.83 | 7.83 | 7.87 | 7.61 | 161,000 |
| December 30, 2024 | 7.68 | 7.75 | 7.75 | 7.82 | 7.55 | 136,300 |
| December 27, 2024 | 7.91 | 7.75 | 7.75 | 7.93 | 7.57 | 299,400 |
| December 26, 2024 | 7.66 | 7.92 | 7.92 | 8 | 7.66 | 177,134 |
| December 24, 2024 | 7.7 | 7.54 | 7.54 | 7.8 | 7.51 | 100,124 |
| December 23, 2024 | 7.83 | 7.8 | 7.8 | 7.95 | 7.71 | 178,722 |
| December 20, 2024 | 7.45 | 7.72 | 7.72 | 7.9 | 7.42 | 352,800 |
| December 19, 2024 | 7.56 | 7.51 | 7.51 | 7.84 | 7.49 | 342,120 |
| December 18, 2024 | 7.75 | 7.55 | 7.55 | 8.05 | 7.55 | 356,228 |
| December 17, 2024 | 7.86 | 7.7 | 7.7 | 8.05 | 7.68 | 273,822 |
| December 16, 2024 | 7.95 | 7.86 | 7.86 | 8.09 | 7.63 | 266,932 |
| December 13, 2024 | 7.92 | 7.94 | 7.94 | 8 | 7.83 | 97,831 |
| December 12, 2024 | 7.99 | 7.89 | 7.89 | 8.07 | 7.79 | 328,644 |
| December 11, 2024 | 8.08 | 7.92 | 7.92 | 8.13 | 7.84 | 187,500 |