9.81
+0.39(+4.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2025 | 9.55 | 9.81 | 9.81 | 10.32 | 9.55 | 9,429 |
| March 17, 2025 | 9.76 | 9.66 | 9.66 | 9.8 | 9.4 | 3,900 |
| March 14, 2025 | 9.63 | 9.65 | 9.65 | 9.79 | 9.46 | 3,479 |
| March 13, 2025 | 9.63 | 9.12 | 9.12 | 10.07 | 9 | 19,700 |
| March 12, 2025 | 9.58 | 9.67 | 9.67 | 9.68 | 9.37 | 2,498 |
| March 11, 2025 | 9.39 | 9.49 | 9.49 | 9.57 | 9.1 | 33,100 |
| March 10, 2025 | 9.69 | 9.2 | 9.2 | 9.69 | 9.2 | 3,900 |
| March 07, 2025 | 9.69 | 9.87 | 9.87 | 9.98 | 9.69 | 7,600 |
| March 06, 2025 | 9.64 | 9.73 | 9.73 | 10.08 | 9.64 | 3,300 |
| March 05, 2025 | 9.63 | 9.77 | 9.77 | 10.15 | 9.63 | 3,630 |
| March 04, 2025 | 9.82 | 9.79 | 9.79 | 9.82 | 9.45 | 4,000 |
| March 03, 2025 | 10.04 | 10.02 | 10.02 | 10.11 | 9.53 | 4,870 |
| February 28, 2025 | 10.05 | 9.8 | 9.8 | 10.08 | 9.51 | 10,509 |
| February 27, 2025 | 10.32 | 9.7 | 9.7 | 10.32 | 9.7 | 4,230 |
| February 26, 2025 | 10 | 9.77 | 9.77 | 10.2 | 9.68 | 9,178 |
| February 25, 2025 | 10.54 | 9.78 | 9.78 | 10.54 | 9.78 | 9,600 |
| February 24, 2025 | 9.63 | 10.2 | 10.2 | 10.73 | 9.63 | 22,129 |
| February 21, 2025 | 9.97 | 9.63 | 9.63 | 9.97 | 9.62 | 5,100 |
| February 20, 2025 | 10.22 | 9.83 | 9.83 | 10.25 | 9.83 | 6,300 |
| February 19, 2025 | 9.69 | 10.41 | 10.41 | 10.41 | 9.69 | 10,409 |
| February 18, 2025 | 9.55 | 9.57 | 9.57 | 9.95 | 9.55 | 4,900 |
| February 14, 2025 | 9.87 | 9.9 | 9.9 | 9.96 | 9.87 | 1,801 |
| February 13, 2025 | 9.86 | 9.88 | 9.88 | 10.05 | 9.64 | 15,800 |
| February 12, 2025 | 10 | 9.75 | 9.75 | 10 | 9.6 | 19,300 |
| February 11, 2025 | 10 | 9.78 | 9.78 | 10 | 9.54 | 8,421 |
| February 10, 2025 | 10 | 9.71 | 9.71 | 10.16 | 9.61 | 20,504 |
| February 07, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 9.95 | 6,842 |
| February 06, 2025 | 10.31 | 10 | 10 | 10.31 | 9.96 | 20,231 |
| February 05, 2025 | 10.15 | 10.31 | 10.31 | 10.38 | 10.02 | 11,900 |
| February 04, 2025 | 10.19 | 10.06 | 10.06 | 10.37 | 9.72 | 46,808 |
| February 03, 2025 | 9.4 | 9.8 | 9.8 | 10.29 | 9.4 | 95,817 |
| January 31, 2025 | 9.74 | 9.42 | 9.42 | 9.74 | 9.42 | 14,310 |
| January 30, 2025 | 9.97 | 9.41 | 9.41 | 9.97 | 9.41 | 30,832 |
| January 29, 2025 | 10 | 9.75 | 9.75 | 10 | 9.57 | 5,941 |
| January 28, 2025 | 10 | 9.7 | 9.7 | 10.4 | 9.37 | 59,637 |
| January 27, 2025 | 10.04 | 9.95 | 9.95 | 10.17 | 9.7 | 34,400 |
| January 24, 2025 | 10.46 | 10.11 | 10.11 | 10.46 | 9.88 | 28,805 |
| January 23, 2025 | 9.26 | 10.19 | 10.19 | 10.2 | 8.9 | 44,100 |
| January 22, 2025 | 9.66 | 9.2 | 9.2 | 9.66 | 8.88 | 38,207 |
| January 21, 2025 | 9.6 | 9.38 | 9.38 | 9.76 | 9.01 | 65,300 |
| January 17, 2025 | 9.04 | 9.28 | 9.28 | 10 | 8.66 | 92,833 |
| January 16, 2025 | 8.64 | 9 | 9 | 9.35 | 7.96 | 130,100 |
| January 15, 2025 | 10.35 | 8.77 | 8.77 | 10.35 | 8.74 | 1.64M |
| January 14, 2025 | 9.71 | 9.2 | 9.2 | 10.1 | 8.86 | 215,732 |
| January 13, 2025 | 9.8 | 9.43 | 9.43 | 9.89 | 8.79 | 1.78M |
| January 10, 2025 | 10.14 | 10.1 | 10.1 | 10.67 | 9.87 | 277,339 |
| January 08, 2025 | 11.1 | 10.35 | 10.35 | 11.69 | 10.12 | 197,715 |
| January 07, 2025 | 11.04 | 10.96 | 10.96 | 11.96 | 10.52 | 388,836 |
| January 06, 2025 | 10.79 | 10.88 | 10.88 | 11.15 | 10.35 | 305,550 |
| January 03, 2025 | 10.1 | 10.44 | 10.44 | 10.79 | 10.1 | 111,657 |
| January 02, 2025 | 10.58 | 10.35 | 10.35 | 10.8 | 9.89 | 310,402 |
| December 31, 2024 | 10.99 | 9.66 | 9.66 | 11.02 | 9.56 | 505,012 |
| December 30, 2024 | 10.21 | 10.3 | 10.3 | 10.81 | 9.92 | 192,995 |
| December 27, 2024 | 10.88 | 10.51 | 10.51 | 10.88 | 10.08 | 167,048 |
| December 26, 2024 | 10.97 | 10.88 | 10.88 | 11.24 | 10.59 | 75,119 |
| December 24, 2024 | 10.27 | 10.91 | 10.91 | 11.03 | 9.74 | 223,406 |
| December 23, 2024 | 9.89 | 10.35 | 10.35 | 10.58 | 9.62 | 324,492 |
| December 20, 2024 | 10.35 | 9.29 | 9.29 | 10.92 | 9.29 | 1.05M |
| December 19, 2024 | 10.58 | 10.35 | 10.35 | 11.04 | 10 | 240,386 |
| December 18, 2024 | 10.51 | 10.35 | 10.35 | 11.04 | 10.13 | 281,576 |