9.16
-0.1(-1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 13, 2025 | 9.25 | 9.16 | 9.16 | 9.66 | 9 | 63,518 |
March 12, 2025 | 9.38 | 9.26 | 9.26 | 9.47 | 9.12 | 92,939 |
March 11, 2025 | 10 | 9.38 | 9.38 | 10 | 9.32 | 170,544 |
March 10, 2025 | 10.82 | 10.12 | 10.12 | 10.82 | 10.03 | 91,344 |
March 07, 2025 | 9.12 | 10.94 | 10.94 | 11.19 | 9.12 | 280,805 |
March 06, 2025 | 9.81 | 9.69 | 9.69 | 10.05 | 9.69 | 105,494 |
March 05, 2025 | 10.16 | 9.94 | 9.94 | 10.28 | 9.84 | 81,490 |
March 04, 2025 | 10.23 | 10.22 | 10.22 | 10.39 | 10.04 | 83,399 |
March 03, 2025 | 10.47 | 10.31 | 10.31 | 10.85 | 10.24 | 88,127 |
February 28, 2025 | 10.56 | 10.49 | 10.49 | 10.56 | 10.12 | 228,352 |
February 27, 2025 | 11.29 | 10.57 | 10.57 | 11.29 | 10.52 | 98,100 |
February 26, 2025 | 11.4 | 11.26 | 11.26 | 11.55 | 11.16 | 47,140 |
February 25, 2025 | 11.27 | 11.49 | 11.49 | 11.56 | 11.22 | 50,922 |
February 24, 2025 | 11.27 | 11.2 | 11.2 | 11.41 | 11.12 | 84,152 |
February 21, 2025 | 11.5 | 11.25 | 11.25 | 11.8 | 10.85 | 91,604 |
February 20, 2025 | 11.49 | 11.41 | 11.41 | 11.69 | 11.39 | 34,300 |
February 19, 2025 | 11.61 | 11.57 | 11.57 | 11.81 | 11.49 | 35,510 |
February 18, 2025 | 11.78 | 11.61 | 11.61 | 11.82 | 11.54 | 36,300 |
February 14, 2025 | 12 | 11.72 | 11.72 | 12.18 | 11.7 | 53,500 |
February 13, 2025 | 11.57 | 11.91 | 11.91 | 12 | 10.98 | 70,642 |
February 12, 2025 | 11.27 | 11.57 | 11.57 | 11.59 | 11.24 | 51,406 |
February 11, 2025 | 11.35 | 11.43 | 11.43 | 11.53 | 11.35 | 43,773 |
February 10, 2025 | 11.34 | 11.44 | 11.44 | 11.55 | 11.27 | 93,400 |
February 07, 2025 | 11.59 | 11.26 | 11.26 | 11.77 | 11.19 | 53,600 |
February 06, 2025 | 11.8 | 11.62 | 11.62 | 11.86 | 11.5 | 53,400 |
February 05, 2025 | 12.02 | 11.81 | 11.81 | 12.07 | 11.77 | 53,005 |
February 04, 2025 | 11.63 | 11.95 | 11.95 | 12.02 | 11.63 | 48,305 |
February 03, 2025 | 11.61 | 11.65 | 11.65 | 11.72 | 11.5 | 78,347 |
January 31, 2025 | 11.85 | 11.82 | 11.82 | 12.02 | 11.74 | 67,606 |
January 30, 2025 | 12.37 | 11.89 | 11.89 | 12.59 | 11.84 | 68,345 |
January 29, 2025 | 12.17 | 12.34 | 12.34 | 12.42 | 11.96 | 131,200 |
January 28, 2025 | 12.2 | 12.13 | 12.13 | 12.4 | 12.12 | 93,100 |
January 27, 2025 | 12.09 | 12.23 | 12.23 | 12.25 | 11.91 | 88,345 |
January 24, 2025 | 12.4 | 12.21 | 12.21 | 12.45 | 12.08 | 73,087 |
January 23, 2025 | 12.59 | 12.51 | 12.51 | 12.74 | 12.51 | 135,977 |
January 22, 2025 | 12.31 | 12.62 | 12.62 | 12.69 | 12.02 | 169,603 |
January 21, 2025 | 12.22 | 12.4 | 12.4 | 12.49 | 12.01 | 162,596 |
January 17, 2025 | 12 | 12.14 | 12.14 | 12.18 | 11.96 | 82,599 |
January 16, 2025 | 12.15 | 11.96 | 11.96 | 12.26 | 11.76 | 106,118 |
January 15, 2025 | 11.95 | 12.12 | 12.12 | 12.39 | 11.82 | 194,424 |
January 14, 2025 | 11.64 | 11.71 | 11.71 | 11.73 | 11.52 | 145,464 |
January 13, 2025 | 11.15 | 11.44 | 11.44 | 11.51 | 11.01 | 134,502 |
January 10, 2025 | 11.25 | 11.25 | 11.25 | 11.45 | 11.05 | 119,400 |
January 08, 2025 | 11.38 | 11.33 | 11.33 | 11.45 | 11.01 | 186,600 |
January 07, 2025 | 10.11 | 11.37 | 11.37 | 11.47 | 10.05 | 476,307 |
January 06, 2025 | 9.67 | 10 | 10 | 10.07 | 9.63 | 131,600 |
January 03, 2025 | 9.47 | 9.65 | 9.65 | 9.67 | 9.35 | 93,407 |
January 02, 2025 | 9.55 | 9.47 | 9.47 | 9.74 | 9.43 | 137,928 |
December 31, 2024 | 9.45 | 9.41 | 9.41 | 9.67 | 9.34 | 85,200 |
December 30, 2024 | 9.26 | 9.41 | 9.41 | 9.51 | 9.12 | 85,439 |
December 27, 2024 | 9.47 | 9.35 | 9.35 | 9.61 | 9.2 | 82,832 |
December 26, 2024 | 9.09 | 9.49 | 9.49 | 9.5 | 9.08 | 194,749 |
December 24, 2024 | 9.14 | 9.14 | 9.14 | 9.15 | 9.04 | 87,100 |
December 23, 2024 | 9.11 | 9.1 | 9.1 | 9.19 | 9.03 | 130,400 |
December 20, 2024 | 9.05 | 9.12 | 9.12 | 9.21 | 9.02 | 330,200 |
December 19, 2024 | 9.25 | 9.14 | 9.14 | 9.3 | 9.01 | 76,800 |
December 18, 2024 | 9.42 | 9.13 | 9.13 | 9.54 | 9.02 | 148,100 |
December 17, 2024 | 9.5 | 9.32 | 9.32 | 9.5 | 9.24 | 115,027 |
December 16, 2024 | 9.77 | 9.5 | 9.5 | 9.77 | 9.37 | 162,900 |
December 13, 2024 | 9.43 | 9.7 | 9.7 | 9.72 | 9.29 | 142,400 |