8.33
+0.03(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 8.31 | 8.33 | 8.33 | 8.35 | 8.23 | 18.92M |
| May 08, 2025 | 8.32 | 8.3 | 8.3 | 8.42 | 8.23 | 25.24M |
| May 07, 2025 | 8.25 | 8.28 | 8.28 | 8.44 | 8.22 | 27.65M |
| May 06, 2025 | 8.05 | 8.21 | 8.21 | 8.26 | 8.05 | 24.76M |
| May 05, 2025 | 8.08 | 8.13 | 8.13 | 8.21 | 8.07 | 21.96M |
| May 02, 2025 | 8.08 | 8.15 | 8.15 | 8.15 | 8.04 | 14.46M |
| May 01, 2025 | 8.02 | 8.01 | 8.01 | 8.08 | 7.95 | 19.95M |
| April 30, 2025 | 7.89 | 8.02 | 8.02 | 8.02 | 7.81 | 21.98M |
| April 29, 2025 | 7.93 | 7.98 | 7.98 | 8.07 | 7.93 | 21.24M |
| April 28, 2025 | 7.9 | 7.95 | 7.95 | 7.99 | 7.84 | 18.52M |
| April 25, 2025 | 7.81 | 7.85 | 7.85 | 7.96 | 7.73 | 21.22M |
| April 24, 2025 | 7.78 | 7.75 | 7.75 | 7.95 | 7.56 | 22.04M |
| April 23, 2025 | 7.95 | 7.91 | 7.91 | 8.11 | 7.86 | 20.33M |
| April 22, 2025 | 7.76 | 7.85 | 7.85 | 7.89 | 7.74 | 9.67M |
| April 21, 2025 | 7.78 | 7.68 | 7.68 | 7.85 | 7.57 | 17.1M |
| April 17, 2025 | 7.9 | 7.87 | 7.87 | 7.94 | 7.75 | 15.64M |
| April 16, 2025 | 7.97 | 7.88 | 7.88 | 8.03 | 7.79 | 16.5M |
| April 15, 2025 | 8.11 | 8.02 | 8.02 | 8.2 | 8 | 13.27M |
| April 14, 2025 | 7.98 | 8.06 | 8.06 | 8.12 | 7.91 | 11.59M |
| April 11, 2025 | 7.67 | 7.82 | 7.82 | 7.88 | 7.6 | 12.72M |
| April 10, 2025 | 7.85 | 7.69 | 7.69 | 7.9 | 7.57 | 12.38M |
| April 09, 2025 | 7.42 | 7.96 | 7.96 | 8.04 | 7.38 | 22.3M |
| April 08, 2025 | 8.02 | 7.54 | 7.54 | 8.05 | 7.44 | 17.92M |
| April 07, 2025 | 7.65 | 7.77 | 7.77 | 8.06 | 7.41 | 20.15M |
| April 04, 2025 | 8.07 | 7.98 | 7.98 | 8.13 | 7.8 | 26.39M |
| April 03, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8 | 20.21M |
| April 02, 2025 | 8.09 | 8.38 | 8.38 | 8.39 | 8.08 | 15.75M |
| April 01, 2025 | 8.16 | 8.16 | 8.16 | 8.21 | 8.02 | 16.01M |
| March 31, 2025 | 8.01 | 8.14 | 8.14 | 8.25 | 7.97 | 15.28M |
| March 28, 2025 | 8.19 | 8.1 | 8.1 | 8.21 | 8 | 15.52M |
| March 27, 2025 | 8.17 | 8.23 | 8.23 | 8.26 | 8.15 | 9.67M |
| March 26, 2025 | 8.25 | 8.17 | 8.17 | 8.27 | 8.15 | 11.98M |
| March 25, 2025 | 8.16 | 8.21 | 8.21 | 8.25 | 8.12 | 21.34M |
| March 24, 2025 | 7.84 | 8.08 | 8.08 | 8.13 | 7.84 | 12.55M |
| March 21, 2025 | 7.74 | 7.78 | 7.78 | 7.89 | 7.68 | 61.63M |
| March 20, 2025 | 7.84 | 7.76 | 7.76 | 7.96 | 7.74 | 15.45M |
| March 19, 2025 | 7.6 | 7.92 | 7.92 | 7.97 | 7.58 | 19.57M |
| March 18, 2025 | 7.54 | 7.58 | 7.58 | 7.6 | 7.48 | 13.85M |
| March 17, 2025 | 7.49 | 7.55 | 7.55 | 7.62 | 7.47 | 13.59M |
| March 14, 2025 | 7.38 | 7.48 | 7.48 | 7.5 | 7.38 | 12.82M |
| March 13, 2025 | 7.5 | 7.32 | 7.32 | 7.53 | 7.31 | 13.48M |
| March 12, 2025 | 7.57 | 7.52 | 7.52 | 7.62 | 7.37 | 19.25M |
| March 11, 2025 | 7.6 | 7.57 | 7.57 | 7.79 | 7.41 | 22.18M |
| March 10, 2025 | 7.73 | 7.69 | 7.69 | 7.89 | 7.63 | 21.36M |
| March 07, 2025 | 7.67 | 7.8 | 7.8 | 7.8 | 7.63 | 23.62M |
| March 06, 2025 | 7.64 | 7.7 | 7.7 | 7.76 | 7.6 | 17.07M |
| March 05, 2025 | 7.66 | 7.7 | 7.7 | 7.72 | 7.61 | 18.79M |
| March 04, 2025 | 7.56 | 7.59 | 7.59 | 7.68 | 7.55 | 15.44M |
| March 03, 2025 | 7.74 | 7.69 | 7.69 | 7.8 | 7.5 | 66.58M |
| February 28, 2025 | 8.16 | 8.19 | 8.19 | 8.39 | 8.04 | 29.94M |
| February 27, 2025 | 7.93 | 8.12 | 8.12 | 8.33 | 7.67 | 28.33M |
| February 26, 2025 | 7.61 | 7.53 | 7.53 | 7.64 | 7.49 | 13.41M |
| February 25, 2025 | 7.3 | 7.58 | 7.58 | 7.61 | 7.3 | 12.79M |
| February 24, 2025 | 7.37 | 7.38 | 7.38 | 7.41 | 7.28 | 8.52M |
| February 21, 2025 | 7.51 | 7.35 | 7.35 | 7.53 | 7.3 | 7.01M |
| February 20, 2025 | 7.42 | 7.47 | 7.47 | 7.5 | 7.37 | 5.77M |
| February 19, 2025 | 7.38 | 7.44 | 7.44 | 7.5 | 7.36 | 5.55M |
| February 18, 2025 | 7.6 | 7.48 | 7.48 | 7.61 | 7.45 | 7.22M |
| February 14, 2025 | 7.53 | 7.57 | 7.57 | 7.67 | 7.53 | 6.3M |
| February 13, 2025 | 7.37 | 7.5 | 7.5 | 7.52 | 7.32 | 8.83M |