8.94
+0.07(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 8.95 | 8.92 | 8.92 | 9.03 | 8.75 | 535,562 |
| February 04, 2025 | 8.66 | 8.87 | 8.87 | 9.09 | 8.59 | 935,392 |
| February 03, 2025 | 8.99 | 8.64 | 8.64 | 9.1 | 8.46 | 1.67M |
| January 31, 2025 | 9.6 | 9.27 | 9.27 | 9.68 | 9.07 | 1.51M |
| January 30, 2025 | 9.83 | 9.57 | 9.57 | 10.03 | 9.24 | 1.04M |
| January 29, 2025 | 9.9 | 9.7 | 9.7 | 10.05 | 9.65 | 580,124 |
| January 28, 2025 | 9.87 | 9.91 | 9.91 | 10.02 | 9.55 | 610,272 |
| January 27, 2025 | 10.17 | 9.82 | 9.82 | 10.22 | 9.43 | 1.36M |
| January 24, 2025 | 10.2 | 10.49 | 10.49 | 10.8 | 10.01 | 929,005 |
| January 23, 2025 | 9.94 | 10.2 | 10.2 | 10.25 | 9.76 | 1.14M |
| January 22, 2025 | 9.84 | 9.99 | 9.99 | 10.27 | 9.69 | 1.17M |
| January 21, 2025 | 9.25 | 9.85 | 9.85 | 9.85 | 9.1 | 1.53M |
| January 17, 2025 | 10.16 | 9.21 | 9.21 | 10.21 | 8.97 | 2.92M |
| January 16, 2025 | 11.36 | 10.15 | 10.15 | 11.43 | 9.97 | 2.11M |
| January 15, 2025 | 10.7 | 11.33 | 11.33 | 11.68 | 10.61 | 1.59M |
| January 14, 2025 | 10.58 | 10.47 | 10.47 | 10.89 | 10.19 | 1.76M |
| January 13, 2025 | 11.02 | 10.55 | 10.55 | 11.07 | 10.04 | 2.65M |
| January 10, 2025 | 11.36 | 11.1 | 11.1 | 11.49 | 10.78 | 1.09M |
| January 08, 2025 | 13.1 | 11.5 | 11.5 | 13.13 | 11.45 | 2.62M |
| January 07, 2025 | 13.2 | 13.46 | 13.46 | 14.25 | 12.93 | 2.62M |
| January 06, 2025 | 12.66 | 13.11 | 13.11 | 13.32 | 12.37 | 2.23M |
| January 03, 2025 | 12.3 | 12.35 | 12.35 | 13.02 | 11.98 | 2.32M |
| January 02, 2025 | 11.27 | 12.15 | 12.15 | 12.46 | 10.95 | 3.39M |
| December 31, 2024 | 11.05 | 10.74 | 10.74 | 11.42 | 10.4 | 2.7M |
| December 30, 2024 | 11.91 | 11.04 | 11.04 | 12.35 | 10.91 | 2.79M |
| December 27, 2024 | 13 | 12.11 | 12.11 | 13.31 | 11.76 | 3.05M |
| December 26, 2024 | 10.84 | 11.59 | 11.59 | 11.74 | 10.77 | 393,955 |
| December 24, 2024 | 11.52 | 10.87 | 10.87 | 12.48 | 10.82 | 2.88M |
| December 23, 2024 | 8.92 | 11.18 | 11.18 | 11.5 | 8.92 | 7.41M |
| December 20, 2024 | 8.54 | 8.63 | 8.63 | 8.78 | 8.26 | 2.5M |
| December 19, 2024 | 8.9 | 8.47 | 8.47 | 9 | 8.47 | 1.21M |
| December 18, 2024 | 9.21 | 8.69 | 8.69 | 9.4 | 8.48 | 1.58M |
| December 17, 2024 | 9.18 | 9.21 | 9.21 | 9.48 | 9.02 | 1.03M |
| December 16, 2024 | 8.51 | 9.18 | 9.18 | 9.37 | 8.28 | 1.54M |
| December 13, 2024 | 8.6 | 8.46 | 8.46 | 8.8 | 8.2 | 1.24M |
| December 12, 2024 | 8.11 | 8.3 | 8.3 | 8.35 | 7.93 | 727,235 |
| December 11, 2024 | 8.41 | 8.18 | 8.18 | 8.45 | 8.12 | 830,317 |
| December 10, 2024 | 8.27 | 8.38 | 8.38 | 8.78 | 8.13 | 992,642 |
| December 09, 2024 | 8.16 | 8.3 | 8.3 | 8.55 | 8.04 | 1.08M |
| December 06, 2024 | 7.81 | 8.14 | 8.14 | 8.38 | 7.79 | 1.8M |
| December 05, 2024 | 9.02 | 7.6 | 7.6 | 9.05 | 7.59 | 2.5M |
| December 04, 2024 | 8.99 | 9.06 | 9.06 | 9.27 | 8.77 | 1.1M |
| December 03, 2024 | 9.3 | 8.98 | 8.98 | 9.39 | 8.78 | 1.07M |
| December 02, 2024 | 9.51 | 9.32 | 9.32 | 10.01 | 9.3 | 1.44M |
| November 29, 2024 | 9.1 | 9.46 | 9.46 | 9.8 | 8.88 | 1.25M |
| November 27, 2024 | 9.09 | 9.03 | 9.03 | 9.44 | 8.88 | 1.43M |
| November 26, 2024 | 10.3 | 9.04 | 9.04 | 10.35 | 8.69 | 2.68M |
| November 25, 2024 | 9.52 | 9.13 | 9.13 | 9.79 | 8.99 | 1.7M |
| November 22, 2024 | 9.02 | 9.11 | 9.11 | 9.2 | 8.6 | 1.97M |
| November 21, 2024 | 8.49 | 9.02 | 9.02 | 9.39 | 8.23 | 1.52M |
| November 20, 2024 | 8.28 | 8.48 | 8.48 | 8.48 | 8.05 | 923,531 |
| November 19, 2024 | 7.57 | 8.24 | 8.24 | 8.32 | 7.31 | 1.48M |
| November 18, 2024 | 7.59 | 7.45 | 7.45 | 7.6 | 7.18 | 1.45M |
| November 15, 2024 | 8 | 7.45 | 7.45 | 8.06 | 7.42 | 1.99M |
| November 14, 2024 | 8.9 | 8.03 | 8.03 | 9.24 | 8 | 1.7M |
| November 13, 2024 | 9.15 | 8.89 | 8.89 | 9.39 | 8.88 | 971,513 |
| November 12, 2024 | 8.98 | 9.02 | 9.02 | 9.6 | 8.88 | 1.31M |
| November 11, 2024 | 9.7 | 9.15 | 9.15 | 10.45 | 8.72 | 2.87M |
| November 08, 2024 | 7.62 | 9.24 | 9.24 | 9.26 | 7.59 | 2.95M |
| November 07, 2024 | 7.8 | 7.64 | 7.64 | 8.08 | 7.55 | 1.25M |