9.03
-0.24(-2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 9.4 | 9.03 | 9.03 | 9.5 | 9.03 | 1.15M |
| May 08, 2025 | 8.95 | 9.27 | 9.27 | 9.51 | 8.8 | 1.81M |
| May 07, 2025 | 9.04 | 8.81 | 8.81 | 9.11 | 8.38 | 3.39M |
| May 06, 2025 | 10 | 8.81 | 8.81 | 10.2 | 8.74 | 5.52M |
| May 05, 2025 | 9.8 | 10.03 | 10.03 | 10.18 | 9.47 | 5.71M |
| May 02, 2025 | 8.81 | 9.84 | 9.84 | 10.28 | 8.57 | 15.32M |
| May 01, 2025 | 7.44 | 7.36 | 7.36 | 7.51 | 7.2 | 2.01M |
| April 30, 2025 | 7.41 | 7.36 | 7.36 | 7.67 | 7.16 | 1.99M |
| April 29, 2025 | 7.76 | 7.57 | 7.57 | 7.77 | 7.46 | 1.21M |
| April 28, 2025 | 7.92 | 7.77 | 7.77 | 8.05 | 7.71 | 1.14M |
| April 25, 2025 | 7.8 | 7.9 | 7.9 | 7.96 | 7.68 | 868,124 |
| April 24, 2025 | 7.26 | 7.88 | 7.88 | 8.03 | 7.26 | 1.99M |
| April 23, 2025 | 7.42 | 7.38 | 7.38 | 7.86 | 7.33 | 1.88M |
| April 22, 2025 | 6.9 | 7.01 | 7.01 | 7.19 | 6.9 | 2.62M |
| April 21, 2025 | 7.17 | 6.83 | 6.83 | 7.39 | 6.77 | 2.31M |
| April 17, 2025 | 7.41 | 7.33 | 7.33 | 7.55 | 7.25 | 1.27M |
| April 16, 2025 | 7.63 | 7.49 | 7.49 | 7.73 | 7.3 | 860,045 |
| April 15, 2025 | 7.78 | 7.74 | 7.74 | 8.01 | 7.61 | 1.18M |
| April 14, 2025 | 8.1 | 7.82 | 7.82 | 8.2 | 7.64 | 2.74M |
| April 11, 2025 | 7.61 | 7.94 | 7.94 | 8.3 | 7.38 | 4.14M |
| April 10, 2025 | 8.13 | 7.73 | 7.73 | 8.14 | 7.52 | 1.7M |
| April 09, 2025 | 7.37 | 8.38 | 8.38 | 8.61 | 7.3 | 2.94M |
| April 08, 2025 | 8.08 | 7.67 | 7.67 | 8.49 | 7.44 | 3.22M |
| April 07, 2025 | 6.86 | 7.71 | 7.71 | 8.14 | 6.71 | 3.45M |
| April 04, 2025 | 7.1 | 7.47 | 7.47 | 7.62 | 6.68 | 2.71M |
| April 03, 2025 | 7.36 | 7.41 | 7.41 | 8.07 | 7.36 | 2.83M |
| April 02, 2025 | 7.38 | 7.94 | 7.94 | 8.04 | 7.3 | 2.19M |
| April 01, 2025 | 7.35 | 7.52 | 7.52 | 7.63 | 7.13 | 2.4M |
| March 31, 2025 | 7.27 | 7.43 | 7.43 | 7.68 | 7.11 | 1.89M |
| March 28, 2025 | 8.22 | 7.67 | 7.67 | 8.24 | 7.5 | 1.56M |
| March 27, 2025 | 8.17 | 8.22 | 8.22 | 8.53 | 7.99 | 3.12M |
| March 26, 2025 | 8.42 | 8.24 | 8.24 | 8.54 | 8.15 | 1.83M |
| March 25, 2025 | 8.61 | 8.42 | 8.42 | 8.74 | 8.37 | 1.8M |
| March 24, 2025 | 8.57 | 8.66 | 8.66 | 9.01 | 8.43 | 2.48M |
| March 21, 2025 | 8.05 | 8.4 | 8.4 | 8.66 | 7.8 | 2.85M |
| March 20, 2025 | 7.48 | 7.75 | 7.75 | 7.81 | 7.38 | 1.86M |
| March 19, 2025 | 7.3 | 7.56 | 7.56 | 8.08 | 7.26 | 1.83M |
| March 18, 2025 | 7.44 | 7.35 | 7.35 | 7.57 | 6.92 | 2.35M |
| March 17, 2025 | 7.26 | 7.54 | 7.54 | 7.68 | 7.11 | 1.68M |
| March 14, 2025 | 7.3 | 7.28 | 7.28 | 7.45 | 7.04 | 1.82M |
| March 13, 2025 | 7.5 | 7.17 | 7.17 | 7.58 | 6.96 | 1.28M |
| March 12, 2025 | 7.59 | 7.62 | 7.62 | 7.89 | 7.43 | 2.45M |
| March 11, 2025 | 6.71 | 7.49 | 7.49 | 7.5 | 6.26 | 2.57M |
| March 10, 2025 | 7.17 | 6.67 | 6.67 | 7.31 | 6.45 | 2.78M |
| March 07, 2025 | 7.68 | 7.35 | 7.35 | 7.92 | 7.08 | 2.54M |
| March 06, 2025 | 7.61 | 7.77 | 7.77 | 8.27 | 7.48 | 1.57M |
| March 05, 2025 | 6.97 | 8.02 | 8.02 | 8.49 | 6.83 | 4.65M |
| March 04, 2025 | 7.76 | 8.12 | 8.12 | 8.3 | 7.65 | 1.59M |
| March 03, 2025 | 8.3 | 8.1 | 8.1 | 8.5 | 7.86 | 1.27M |
| February 28, 2025 | 8.09 | 8.26 | 8.26 | 8.32 | 7.92 | 1.2M |
| February 27, 2025 | 8.41 | 8.16 | 8.16 | 8.58 | 8.16 | 870,700 |
| February 26, 2025 | 8.55 | 8.36 | 8.36 | 8.94 | 8.2 | 1.42M |
| February 25, 2025 | 8.52 | 8.42 | 8.42 | 8.52 | 7.92 | 1.71M |
| February 24, 2025 | 8.23 | 8.42 | 8.42 | 8.53 | 8.03 | 1.27M |
| February 21, 2025 | 8.47 | 8.27 | 8.27 | 8.62 | 8.09 | 1.39M |
| February 20, 2025 | 8.39 | 8.33 | 8.33 | 8.69 | 8.2 | 1.65M |
| February 19, 2025 | 8.14 | 8.37 | 8.37 | 8.66 | 8.11 | 2.45M |
| February 18, 2025 | 8.69 | 8.27 | 8.27 | 8.95 | 8.09 | 2.32M |
| February 14, 2025 | 8.6 | 8.33 | 8.33 | 8.74 | 8.19 | 2.01M |
| February 13, 2025 | 7.65 | 8.52 | 8.52 | 8.56 | 7.36 | 2.06M |