9.39
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 9.47 | 9.39 | 9.39 | 9.67 | 9.32 | 1.36M |
| May 08, 2025 | 9.68 | 9.39 | 9.39 | 9.77 | 8.99 | 2.29M |
| May 07, 2025 | 9.75 | 9.52 | 9.52 | 9.97 | 8.85 | 1.99M |
| May 06, 2025 | 8.99 | 8.64 | 8.64 | 9.88 | 8.55 | 4.05M |
| May 05, 2025 | 8.75 | 9.04 | 9.04 | 9.18 | 8.69 | 1.11M |
| May 02, 2025 | 8.8 | 8.7 | 8.7 | 8.95 | 8.65 | 715,152 |
| May 01, 2025 | 8.85 | 8.61 | 8.61 | 8.85 | 8.59 | 722,413 |
| April 30, 2025 | 8.55 | 8.89 | 8.89 | 8.95 | 8.51 | 512,527 |
| April 29, 2025 | 8.71 | 8.61 | 8.61 | 8.9 | 8.6 | 810,715 |
| April 28, 2025 | 8.77 | 8.75 | 8.75 | 8.82 | 8.63 | 1.17M |
| April 25, 2025 | 8.5 | 8.77 | 8.77 | 8.8 | 8.41 | 826,756 |
| April 24, 2025 | 8.32 | 8.6 | 8.6 | 8.7 | 8.19 | 729,700 |
| April 23, 2025 | 8.39 | 8.31 | 8.31 | 8.49 | 8.24 | 872,600 |
| April 22, 2025 | 8.05 | 8.27 | 8.27 | 8.32 | 7.87 | 748,300 |
| April 21, 2025 | 7.96 | 7.96 | 7.96 | 8.24 | 7.8 | 854,044 |
| April 17, 2025 | 8.1 | 8.03 | 8.03 | 8.15 | 7.81 | 1.1M |
| April 16, 2025 | 7.88 | 8.15 | 8.15 | 8.22 | 7.75 | 1.1M |
| April 15, 2025 | 7.71 | 7.91 | 7.91 | 8.12 | 7.6 | 793,118 |
| April 14, 2025 | 7.7 | 7.73 | 7.73 | 7.84 | 7.53 | 1.01M |
| April 11, 2025 | 7.11 | 7.68 | 7.69 | 7.7 | 7 | 1.14M |
| April 10, 2025 | 7.12 | 7.13 | 7.13 | 7.31 | 6.8 | 1.15M |
| April 09, 2025 | 6.44 | 7.26 | 7.26 | 7.3 | 6.38 | 1.92M |
| April 08, 2025 | 6.83 | 6.59 | 6.59 | 7.1 | 6.42 | 3.19M |
| April 07, 2025 | 6.51 | 6.69 | 6.69 | 6.99 | 6.39 | 1.17M |
| April 04, 2025 | 7 | 6.8 | 6.8 | 7.07 | 6.6 | 1.17M |
| April 03, 2025 | 7.29 | 7.2 | 7.2 | 7.4 | 7.07 | 1.07M |
| April 02, 2025 | 7.42 | 7.46 | 7.46 | 7.59 | 7.31 | 972,316 |
| April 01, 2025 | 7.75 | 7.51 | 7.51 | 7.75 | 7.43 | 879,648 |
| March 31, 2025 | 7.99 | 7.83 | 7.83 | 8.05 | 7.76 | 689,912 |
| March 28, 2025 | 8.19 | 8.01 | 8.01 | 8.31 | 7.89 | 677,420 |
| March 27, 2025 | 8.16 | 8.12 | 8.12 | 8.29 | 8 | 492,221 |
| March 26, 2025 | 8.2 | 8.17 | 8.17 | 8.3 | 7.98 | 922,617 |
| March 25, 2025 | 8.49 | 8.2 | 8.2 | 8.64 | 8.17 | 629,815 |
| March 24, 2025 | 8.68 | 8.53 | 8.53 | 8.68 | 8.42 | 658,405 |
| March 21, 2025 | 8.58 | 8.57 | 8.57 | 8.67 | 8.43 | 909,843 |
| March 20, 2025 | 8.69 | 8.67 | 8.67 | 8.8 | 8.6 | 709,500 |
| March 19, 2025 | 8.67 | 8.77 | 8.77 | 8.8 | 8.5 | 783,569 |
| March 18, 2025 | 8.78 | 8.63 | 8.63 | 8.88 | 8.6 | 694,200 |
| March 17, 2025 | 8.39 | 8.84 | 8.84 | 8.93 | 8.24 | 833,000 |
| March 14, 2025 | 8.38 | 8.33 | 8.33 | 8.49 | 8.29 | 712,575 |
| March 13, 2025 | 7.95 | 8.39 | 8.39 | 8.42 | 7.91 | 809,105 |
| March 12, 2025 | 8.03 | 7.96 | 7.96 | 8.06 | 7.8 | 857,375 |
| March 11, 2025 | 7.64 | 8 | 8 | 8.01 | 7.54 | 1.42M |
| March 10, 2025 | 7.8 | 7.61 | 7.61 | 7.99 | 7.46 | 1.25M |
| March 07, 2025 | 7.85 | 7.91 | 7.91 | 7.94 | 7.74 | 731,675 |
| March 06, 2025 | 7.95 | 7.88 | 7.88 | 7.97 | 7.72 | 769,743 |
| March 05, 2025 | 7.67 | 7.87 | 7.87 | 7.9 | 7.58 | 1M |
| March 04, 2025 | 7.71 | 7.64 | 7.64 | 7.86 | 7.58 | 1.37M |
| March 03, 2025 | 7.9 | 7.55 | 7.55 | 8.29 | 7.53 | 1.63M |
| February 28, 2025 | 7.57 | 7.91 | 7.91 | 7.93 | 7.45 | 2.77M |
| February 27, 2025 | 7.93 | 7.68 | 7.68 | 8.03 | 7.62 | 1.24M |
| February 26, 2025 | 8.11 | 7.97 | 7.97 | 8.08 | 7.66 | 2.58M |
| February 25, 2025 | 8.25 | 8.1 | 8.1 | 8.39 | 7.97 | 1.77M |
| February 24, 2025 | 8.42 | 8.24 | 8.24 | 8.42 | 8.13 | 1.67M |
| February 21, 2025 | 8.56 | 8.41 | 8.41 | 8.81 | 8.36 | 1.51M |
| February 20, 2025 | 8.39 | 8.47 | 8.47 | 8.53 | 8.27 | 1.01M |
| February 19, 2025 | 8.52 | 8.41 | 8.41 | 8.61 | 8.4 | 737,716 |
| February 18, 2025 | 8.58 | 8.54 | 8.54 | 8.65 | 8.44 | 1.51M |
| February 14, 2025 | 8.99 | 8.61 | 8.61 | 9.08 | 8.6 | 914,501 |
| February 13, 2025 | 8.94 | 8.99 | 8.99 | 9.1 | 8.81 | 903,304 |