8.33
+0.15(+1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 8.25 | 8.33 | 8.33 | 8.63 | 8.23 | 1.54M |
| February 04, 2025 | 7.95 | 8.18 | 8.18 | 8.19 | 7.79 | 1.08M |
| February 03, 2025 | 7.75 | 8.06 | 8.06 | 8.07 | 7.7 | 1.14M |
| January 31, 2025 | 7.69 | 7.9 | 7.9 | 8.06 | 7.59 | 1.37M |
| January 30, 2025 | 7.74 | 7.69 | 7.69 | 7.84 | 7.57 | 1.02M |
| January 29, 2025 | 7.6 | 7.66 | 7.66 | 7.75 | 7.44 | 1.01M |
| January 28, 2025 | 7.57 | 7.64 | 7.64 | 7.71 | 7.41 | 1M |
| January 27, 2025 | 7.82 | 7.49 | 7.49 | 8.01 | 7.4 | 1.25M |
| January 24, 2025 | 7.9 | 7.85 | 7.85 | 7.98 | 7.77 | 973,128 |
| January 23, 2025 | 8.02 | 7.94 | 7.94 | 8.07 | 7.81 | 1.45M |
| January 22, 2025 | 7.81 | 8 | 8 | 8.02 | 7.75 | 1.46M |
| January 21, 2025 | 7.93 | 7.9 | 7.9 | 8.03 | 7.63 | 2.36M |
| January 17, 2025 | 8.05 | 7.75 | 7.75 | 8.06 | 7.75 | 1.14M |
| January 16, 2025 | 8.16 | 8 | 8 | 8.24 | 7.93 | 1.45M |
| January 15, 2025 | 8.61 | 8.24 | 8.24 | 8.74 | 8.17 | 780,703 |
| January 14, 2025 | 7.9 | 8.05 | 8.05 | 8.34 | 7.78 | 1.8M |
| January 13, 2025 | 7.92 | 7.82 | 7.82 | 8.35 | 7.61 | 2.85M |
| January 10, 2025 | 8.06 | 7.9 | 7.9 | 8.24 | 7.39 | 7.85M |
| January 08, 2025 | 10.9 | 10.61 | 10.61 | 11 | 10.56 | 580,306 |
| January 07, 2025 | 10.68 | 10.86 | 10.86 | 10.9 | 10.55 | 1.39M |
| January 06, 2025 | 11.09 | 10.69 | 10.69 | 11.19 | 10.68 | 982,678 |
| January 03, 2025 | 11.07 | 11.06 | 11.06 | 11.52 | 11.04 | 1.33M |
| January 02, 2025 | 10.54 | 11 | 11 | 11.06 | 10.43 | 897,722 |
| December 31, 2024 | 10.52 | 10.51 | 10.51 | 10.66 | 10.42 | 702,443 |
| December 30, 2024 | 10.51 | 10.5 | 10.5 | 10.67 | 10.3 | 771,804 |
| December 27, 2024 | 10.54 | 10.54 | 10.54 | 10.66 | 10.3 | 493,912 |
| December 26, 2024 | 10.18 | 10.61 | 10.61 | 10.63 | 10.14 | 632,500 |
| December 24, 2024 | 10.17 | 10.23 | 10.23 | 10.25 | 9.99 | 279,323 |
| December 23, 2024 | 10.3 | 10.14 | 10.14 | 10.45 | 9.97 | 803,700 |
| December 20, 2024 | 9.99 | 10.31 | 10.31 | 10.53 | 9.98 | 1.17M |
| December 19, 2024 | 10.38 | 10.11 | 10.11 | 10.5 | 10.03 | 908,200 |
| December 18, 2024 | 10.7 | 10.33 | 10.33 | 10.8 | 10.26 | 1.15M |
| December 17, 2024 | 10.87 | 10.73 | 10.73 | 10.95 | 10.57 | 867,700 |
| December 16, 2024 | 10.55 | 10.93 | 10.93 | 11.15 | 10.4 | 1.29M |
| December 13, 2024 | 10.57 | 10.39 | 10.39 | 10.64 | 10.35 | 1.08M |
| December 12, 2024 | 10.59 | 10.56 | 10.56 | 10.87 | 10.45 | 722,881 |
| December 11, 2024 | 10.81 | 10.32 | 10.32 | 10.98 | 10.28 | 1.38M |
| December 10, 2024 | 10.38 | 10 | 10 | 10.38 | 9.9 | 1.34M |
| December 09, 2024 | 9.82 | 10.15 | 10.15 | 10.17 | 9.75 | 972,095 |
| December 06, 2024 | 9.93 | 10 | 10 | 10.24 | 9.82 | 785,320 |
| December 05, 2024 | 9.94 | 9.95 | 9.95 | 10.14 | 9.8 | 700,949 |
| December 04, 2024 | 10.02 | 9.96 | 9.96 | 10.2 | 9.79 | 1.38M |
| December 03, 2024 | 11.3 | 9.94 | 9.94 | 11.44 | 9.41 | 4.25M |
| December 02, 2024 | 11.21 | 11.37 | 11.37 | 11.4 | 11.08 | 100,481 |
| November 29, 2024 | 11.19 | 11.06 | 11.06 | 11.19 | 10.98 | 558,340 |
| November 27, 2024 | 11.21 | 11.17 | 11.17 | 11.32 | 11 | 712,763 |
| November 26, 2024 | 11.19 | 11.15 | 11.15 | 11.33 | 10.95 | 1.07M |
| November 25, 2024 | 11.7 | 11.22 | 11.22 | 11.82 | 11.2 | 2.06M |
| November 22, 2024 | 11.76 | 11.66 | 11.66 | 12.22 | 11.53 | 1.58M |
| November 21, 2024 | 10.74 | 11.66 | 11.66 | 11.72 | 10.68 | 1.62M |
| November 20, 2024 | 10.71 | 10.75 | 10.75 | 10.87 | 10.43 | 842,908 |
| November 19, 2024 | 10.65 | 10.72 | 10.72 | 10.91 | 10.41 | 1.18M |
| November 18, 2024 | 10.89 | 10.72 | 10.72 | 11.01 | 10.44 | 1.34M |
| November 15, 2024 | 11.57 | 10.91 | 10.91 | 11.61 | 10.62 | 2.08M |
| November 14, 2024 | 12.05 | 11.59 | 11.59 | 12.24 | 11.45 | 2.35M |
| November 13, 2024 | 13.12 | 12.02 | 12.02 | 13.22 | 11.52 | 4.49M |
| November 12, 2024 | 15.11 | 13.15 | 13.15 | 15.27 | 12.97 | 5.02M |
| November 11, 2024 | 15.93 | 16.3 | 16.3 | 16.66 | 15.86 | 1.66M |
| November 08, 2024 | 15.72 | 15.94 | 15.94 | 16.12 | 15.63 | 966,233 |
| November 07, 2024 | 15.3 | 15.72 | 15.72 | 15.94 | 15.24 | 763,000 |