8.38
+0.06(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 8.32 | 8.38 | 8.38 | 8.4 | 8.23 | 138,321 |
| February 03, 2025 | 8.31 | 8.32 | 8.32 | 8.6 | 8.18 | 246,541 |
| January 31, 2025 | 8.28 | 8.46 | 8.46 | 8.49 | 8.25 | 315,028 |
| January 30, 2025 | 8.37 | 8.23 | 8.23 | 8.37 | 8.17 | 185,877 |
| January 29, 2025 | 8.34 | 8.17 | 8.17 | 8.34 | 8.03 | 200,306 |
| January 28, 2025 | 8.27 | 8.34 | 8.34 | 8.41 | 8.13 | 341,011 |
| January 27, 2025 | 7.99 | 8.09 | 8.09 | 8.35 | 7.79 | 354,100 |
| January 24, 2025 | 7.89 | 8.29 | 8.29 | 8.32 | 7.81 | 429,497 |
| January 23, 2025 | 9.17 | 8.77 | 7.77 | 9.28 | 8.73 | 802,400 |
| January 22, 2025 | 8.95 | 9.04 | 8.01 | 9.24 | 8.88 | 369,425 |
| January 21, 2025 | 8.73 | 8.98 | 8.98 | 9.11 | 8.58 | 347,885 |
| January 17, 2025 | 9.13 | 8.79 | 8.79 | 9.15 | 8.75 | 261,576 |
| January 16, 2025 | 9.45 | 8.97 | 8.97 | 9.68 | 8.93 | 570,833 |
| January 15, 2025 | 8.37 | 8.87 | 8.87 | 8.9 | 8.13 | 272,491 |
| January 14, 2025 | 7.99 | 7.78 | 7.78 | 7.99 | 7.76 | 24,842 |
| January 13, 2025 | 7.52 | 7.85 | 7.85 | 7.89 | 7.36 | 301,714 |
| January 10, 2025 | 7.27 | 7.4 | 7.4 | 7.84 | 7.01 | 223,800 |
| January 08, 2025 | 6.66 | 6.51 | 6.51 | 6.78 | 6.46 | 86,637 |
| January 07, 2025 | 6.63 | 6.64 | 6.64 | 6.68 | 6.48 | 58,533 |
| January 06, 2025 | 6.8 | 6.62 | 6.62 | 6.85 | 6.61 | 40,122 |
| January 03, 2025 | 6.67 | 6.8 | 6.8 | 6.87 | 6.63 | 52,112 |
| January 02, 2025 | 6.7 | 6.63 | 6.63 | 6.89 | 6.6 | 65,500 |
| December 31, 2024 | 6.65 | 6.66 | 6.66 | 6.78 | 6.62 | 80,000 |
| December 30, 2024 | 6.47 | 6.59 | 6.59 | 6.7 | 6.37 | 44,425 |
| December 27, 2024 | 6.64 | 6.49 | 6.49 | 6.72 | 6.44 | 56,400 |
| December 26, 2024 | 6.66 | 6.7 | 6.7 | 6.74 | 6.61 | 52,526 |
| December 24, 2024 | 6.65 | 6.64 | 6.64 | 6.74 | 6.57 | 26,708 |
| December 23, 2024 | 6.64 | 6.59 | 6.59 | 6.72 | 6.5 | 66,900 |
| December 20, 2024 | 6.4 | 6.6 | 6.6 | 6.88 | 6.4 | 238,240 |
| December 19, 2024 | 6.76 | 6.42 | 6.42 | 6.76 | 6.39 | 100,026 |
| December 18, 2024 | 7.2 | 6.67 | 6.67 | 7.21 | 6.66 | 124,200 |
| December 17, 2024 | 7.11 | 7.14 | 7.14 | 7.35 | 7.07 | 84,417 |
| December 16, 2024 | 7.27 | 7.02 | 7.02 | 7.33 | 7.02 | 40,300 |
| December 13, 2024 | 7.25 | 7.27 | 7.27 | 7.29 | 7.14 | 33,946 |
| December 12, 2024 | 7.36 | 7.25 | 7.25 | 7.4 | 7.24 | 48,536 |
| December 11, 2024 | 7.42 | 7.37 | 7.37 | 7.44 | 7.24 | 94,800 |
| December 10, 2024 | 7.3 | 7.34 | 7.34 | 7.43 | 7.18 | 83,108 |
| December 09, 2024 | 7.15 | 7.26 | 7.26 | 7.4 | 7.15 | 67,000 |
| December 06, 2024 | 7.12 | 7.15 | 7.15 | 7.26 | 7.11 | 49,200 |
| December 05, 2024 | 7.14 | 7.08 | 7.08 | 7.16 | 7.05 | 51,716 |
| December 04, 2024 | 7.19 | 7.18 | 7.18 | 7.31 | 7.17 | 55,800 |
| December 03, 2024 | 7.18 | 7.21 | 7.21 | 7.37 | 7.12 | 181,022 |
| December 02, 2024 | 6.99 | 7.16 | 7.16 | 7.22 | 6.95 | 103,340 |
| November 29, 2024 | 7.08 | 6.92 | 6.92 | 7.21 | 6.84 | 91,600 |
| November 27, 2024 | 6.7 | 7.01 | 7.01 | 7.12 | 6.7 | 94,131 |
| November 26, 2024 | 6.63 | 6.71 | 6.71 | 6.91 | 6.55 | 110,000 |
| November 25, 2024 | 6.07 | 6.58 | 6.58 | 6.72 | 6.07 | 116,702 |
| November 22, 2024 | 5.94 | 6 | 6 | 6.11 | 5.9 | 189,900 |
| November 21, 2024 | 5.79 | 5.81 | 5.81 | 5.81 | 5.74 | 5,690 |
| November 20, 2024 | 5.65 | 5.75 | 5.75 | 5.8 | 5.56 | 84,246 |
| November 19, 2024 | 5.5 | 5.63 | 5.63 | 5.66 | 5.47 | 63,100 |
| November 18, 2024 | 5.5 | 5.52 | 5.52 | 5.64 | 5.5 | 49,256 |
| November 15, 2024 | 5.55 | 5.49 | 5.49 | 5.55 | 5.43 | 94,825 |
| November 14, 2024 | 5.78 | 5.5 | 5.5 | 5.78 | 5.48 | 78,000 |
| November 13, 2024 | 5.91 | 5.79 | 5.79 | 6.04 | 5.79 | 63,227 |
| November 12, 2024 | 5.65 | 5.85 | 5.85 | 5.88 | 5.45 | 105,414 |
| November 11, 2024 | 5.66 | 5.6 | 5.6 | 5.75 | 5.57 | 90,500 |
| November 08, 2024 | 5.68 | 5.6 | 5.6 | 5.81 | 5.57 | 106,300 |
| November 07, 2024 | 5.81 | 5.65 | 5.65 | 6.02 | 5.59 | 176,200 |
| November 06, 2024 | 5.79 | 5.79 | 5.79 | 6.14 | 5.75 | 251,031 |