9.74
+1.54(+18.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 9.71 | 9.74 | 9.74 | 9.74 | 9.69 | 77.96M |
| May 06, 2025 | 8.16 | 8.2 | 8.2 | 8.42 | 8.12 | 2.01M |
| May 05, 2025 | 8.28 | 8.23 | 8.23 | 8.39 | 8.23 | 975,350 |
| May 02, 2025 | 8.48 | 8.33 | 8.33 | 8.5 | 8.22 | 1.91M |
| May 01, 2025 | 8.15 | 8.37 | 8.37 | 8.45 | 8.1 | 1.56M |
| April 30, 2025 | 8.09 | 8.14 | 8.14 | 8.21 | 7.94 | 850,822 |
| April 29, 2025 | 7.88 | 8.19 | 8.19 | 8.26 | 7.86 | 947,563 |
| April 28, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.81 | 914,300 |
| April 25, 2025 | 7.81 | 7.86 | 7.86 | 7.91 | 7.75 | 1.03M |
| April 24, 2025 | 7.7 | 7.87 | 7.87 | 7.98 | 7.7 | 2.11M |
| April 23, 2025 | 7.78 | 7.71 | 7.71 | 7.96 | 7.67 | 1.14M |
| April 22, 2025 | 7.58 | 7.66 | 7.66 | 7.71 | 7.55 | 891,000 |
| April 21, 2025 | 7.5 | 7.45 | 7.45 | 7.55 | 7.36 | 909,200 |
| April 17, 2025 | 7.74 | 7.6 | 7.6 | 7.82 | 7.51 | 1.47M |
| April 16, 2025 | 7.89 | 7.75 | 7.75 | 7.93 | 7.66 | 903,118 |
| April 15, 2025 | 7.77 | 7.91 | 7.91 | 7.91 | 7.73 | 899,715 |
| April 14, 2025 | 7.83 | 7.75 | 7.75 | 7.89 | 7.61 | 919,924 |
| April 11, 2025 | 7.57 | 7.69 | 7.69 | 7.75 | 7.4 | 1.17M |
| April 10, 2025 | 7.68 | 7.56 | 7.56 | 7.78 | 7.42 | 1.24M |
| April 09, 2025 | 7.2 | 7.88 | 7.88 | 8.1 | 7.19 | 2.44M |
| April 08, 2025 | 7.7 | 7.21 | 7.21 | 7.86 | 7.07 | 3.09M |
| April 07, 2025 | 7.53 | 7.44 | 7.44 | 7.91 | 7.16 | 3.09M |
| April 04, 2025 | 7.71 | 7.84 | 7.84 | 7.91 | 7.54 | 2.41M |
| April 03, 2025 | 8.19 | 7.99 | 7.99 | 8.37 | 7.9 | 2.04M |
| April 02, 2025 | 8.4 | 8.64 | 8.64 | 8.7 | 8.36 | 1.12M |
| April 01, 2025 | 8.41 | 8.52 | 8.52 | 8.73 | 8.4 | 1.51M |
| March 31, 2025 | 8.3 | 8.48 | 8.48 | 8.56 | 8.22 | 1.63M |
| March 28, 2025 | 8.55 | 8.37 | 8.37 | 8.59 | 8.32 | 1.26M |
| March 27, 2025 | 8.59 | 8.55 | 8.55 | 8.7 | 8.52 | 1.12M |
| March 26, 2025 | 8.65 | 8.59 | 8.59 | 8.78 | 8.15 | 845,200 |
| March 25, 2025 | 8.72 | 8.66 | 8.66 | 8.78 | 8.6 | 1.06M |
| March 24, 2025 | 8.61 | 8.68 | 8.68 | 8.7 | 8.55 | 1.03M |
| March 21, 2025 | 8.4 | 8.48 | 8.48 | 8.53 | 8.23 | 2.19M |
| March 20, 2025 | 8.37 | 8.46 | 8.46 | 8.53 | 8.33 | 918,700 |
| March 19, 2025 | 8.31 | 8.42 | 8.42 | 8.51 | 8.25 | 1.3M |
| March 18, 2025 | 8.16 | 8.42 | 8.42 | 8.52 | 8.1 | 2.2M |
| March 17, 2025 | 7.92 | 8.25 | 8.25 | 8.37 | 7.89 | 3.95M |
| March 14, 2025 | 7.91 | 7.92 | 7.92 | 8.09 | 7.72 | 5.31M |
| March 13, 2025 | 6.89 | 7.84 | 7.84 | 7.9 | 6.61 | 7.85M |
| March 12, 2025 | 7 | 6.89 | 6.89 | 7.03 | 6.76 | 1.39M |
| March 11, 2025 | 7.03 | 6.9 | 6.9 | 7.16 | 6.88 | 2.68M |
| March 10, 2025 | 7.1 | 7.03 | 7.03 | 7.13 | 6.83 | 2.6M |
| March 07, 2025 | 7.1 | 7.17 | 7.17 | 7.22 | 6.97 | 2.95M |
| March 06, 2025 | 7.17 | 7.14 | 7.14 | 7.3 | 7.12 | 1.55M |
| March 05, 2025 | 7.1 | 7.31 | 7.31 | 7.35 | 7.05 | 1.99M |
| March 04, 2025 | 7.19 | 7.16 | 7.16 | 7.34 | 7.08 | 2.1M |
| March 03, 2025 | 7.62 | 7.42 | 7.42 | 7.77 | 7.39 | 2.37M |
| February 28, 2025 | 7.43 | 7.6 | 7.6 | 7.79 | 7.15 | 3.24M |
| February 27, 2025 | 7.13 | 7.36 | 7.36 | 7.52 | 6.89 | 3.71M |
| February 26, 2025 | 7.07 | 7.26 | 7.26 | 7.7 | 6.96 | 6.48M |
| February 25, 2025 | 9.16 | 9.15 | 9.15 | 9.26 | 8.99 | 1.65M |
| February 24, 2025 | 9.27 | 9.12 | 9.12 | 9.28 | 8.99 | 1.09M |
| February 21, 2025 | 9.57 | 9.22 | 9.22 | 9.57 | 9.16 | 1.1M |
| February 20, 2025 | 9.75 | 9.49 | 9.49 | 9.77 | 9.47 | 1.33M |
| February 19, 2025 | 9.88 | 9.77 | 9.77 | 9.93 | 9.67 | 1.23M |
| February 18, 2025 | 10.12 | 9.96 | 9.96 | 10.12 | 9.88 | 998,610 |
| February 14, 2025 | 10.05 | 10.05 | 10.05 | 10.16 | 9.99 | 588,233 |
| February 13, 2025 | 10.04 | 10.04 | 10.04 | 10.08 | 9.87 | 693,344 |
| February 12, 2025 | 9.86 | 9.92 | 9.92 | 10.05 | 9.8 | 897,902 |
| February 11, 2025 | 10.05 | 9.99 | 9.99 | 10.26 | 9.96 | 821,068 |