8.09
+0.47(+6.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 7.59 | 8.09 | 8.09 | 8.13 | 7.57 | 2.36M |
| February 03, 2025 | 7.72 | 7.62 | 7.62 | 7.73 | 7.54 | 2.18M |
| January 31, 2025 | 7.86 | 7.9 | 7.9 | 8.04 | 7.82 | 1.86M |
| January 30, 2025 | 8.08 | 7.87 | 7.87 | 8.14 | 7.8 | 2.22M |
| January 29, 2025 | 7.92 | 8.02 | 8.02 | 8.1 | 7.85 | 1.85M |
| January 28, 2025 | 8.01 | 7.93 | 7.93 | 8.07 | 7.9 | 1.66M |
| January 27, 2025 | 7.6 | 8.01 | 8.01 | 8.09 | 7.53 | 3.11M |
| January 24, 2025 | 7.64 | 7.64 | 7.64 | 7.85 | 7.55 | 2.2M |
| January 23, 2025 | 7.58 | 7.73 | 7.73 | 7.75 | 7.45 | 2.86M |
| January 22, 2025 | 7.59 | 7.54 | 7.54 | 7.67 | 7.46 | 1.11M |
| January 21, 2025 | 7.5 | 7.61 | 7.61 | 7.79 | 7.41 | 3.06M |
| January 17, 2025 | 7.04 | 7.4 | 7.4 | 7.42 | 6.96 | 2.69M |
| January 16, 2025 | 7.21 | 7.06 | 7.06 | 7.28 | 6.98 | 2.52M |
| January 15, 2025 | 7.45 | 7.23 | 7.23 | 7.47 | 7.16 | 2.37M |
| January 14, 2025 | 7.97 | 7.23 | 7.23 | 8.02 | 7.22 | 2.53M |
| January 13, 2025 | 7.77 | 7.93 | 7.93 | 8 | 7.54 | 2.65M |
| January 10, 2025 | 8.49 | 7.67 | 7.67 | 8.49 | 7.53 | 4.74M |
| January 08, 2025 | 8.11 | 8.05 | 8.05 | 8.29 | 7.99 | 2.15M |
| January 07, 2025 | 7.83 | 8.14 | 8.14 | 8.23 | 7.8 | 1.75M |
| January 06, 2025 | 7.64 | 7.83 | 7.83 | 8.07 | 7.64 | 1.63M |
| January 03, 2025 | 7.87 | 7.7 | 7.7 | 8.02 | 7.69 | 1.27M |
| January 02, 2025 | 7.59 | 7.83 | 7.83 | 8.1 | 7.48 | 3.11M |
| December 31, 2024 | 7.6 | 7.57 | 7.57 | 7.7 | 7.56 | 177,786 |
| December 30, 2024 | 7.65 | 7.53 | 7.53 | 7.71 | 7.48 | 1.43M |
| December 27, 2024 | 7.65 | 7.71 | 7.71 | 7.79 | 7.59 | 998,329 |
| December 26, 2024 | 7.65 | 7.72 | 7.72 | 7.83 | 7.62 | 1.24M |
| December 24, 2024 | 7.73 | 7.67 | 7.67 | 7.84 | 7.6 | 753,880 |
| December 23, 2024 | 7.57 | 7.78 | 7.78 | 7.82 | 7.38 | 1.52M |
| December 20, 2024 | 7.25 | 7.57 | 7.57 | 7.6 | 7.25 | 5.07M |
| December 19, 2024 | 7.34 | 7.39 | 7.39 | 7.48 | 7.22 | 2.02M |
| December 18, 2024 | 7.47 | 7.31 | 7.31 | 7.59 | 7.15 | 2.31M |
| December 17, 2024 | 7.23 | 7.49 | 7.49 | 7.62 | 7.2 | 1.56M |
| December 16, 2024 | 7.41 | 7.46 | 7.46 | 7.54 | 7.21 | 2.61M |
| December 13, 2024 | 7.56 | 7.53 | 7.53 | 7.63 | 7.44 | 1.6M |
| December 12, 2024 | 7.83 | 7.6 | 7.6 | 7.9 | 7.58 | 1.44M |
| December 11, 2024 | 7.9 | 7.86 | 7.86 | 8.07 | 7.83 | 1.47M |
| December 10, 2024 | 7.75 | 7.93 | 7.93 | 8 | 7.68 | 1.77M |
| December 09, 2024 | 7.6 | 7.73 | 7.73 | 7.8 | 7.55 | 1.43M |
| December 06, 2024 | 7.89 | 7.61 | 7.61 | 8.16 | 7.6 | 1.69M |
| December 05, 2024 | 7.39 | 7.84 | 7.84 | 7.93 | 7.34 | 2.77M |
| December 04, 2024 | 7.2 | 7.33 | 7.33 | 7.56 | 7.11 | 1.81M |
| December 03, 2024 | 7.32 | 7.19 | 7.19 | 7.43 | 7.14 | 1.88M |
| December 02, 2024 | 7.45 | 7.38 | 7.38 | 7.52 | 7.21 | 1.44M |
| November 29, 2024 | 7.5 | 7.5 | 7.5 | 7.53 | 7.36 | 773,884 |
| November 27, 2024 | 7.54 | 7.5 | 7.5 | 7.63 | 7.43 | 1.06M |
| November 26, 2024 | 7.27 | 7.49 | 7.49 | 7.54 | 7.17 | 1.43M |
| November 25, 2024 | 7.6 | 7.27 | 7.27 | 7.69 | 7.24 | 3.86M |
| November 22, 2024 | 7.46 | 7.6 | 7.6 | 7.66 | 7.42 | 1.97M |
| November 21, 2024 | 7.3 | 7.41 | 7.41 | 7.42 | 7.02 | 859,025 |
| November 20, 2024 | 7.16 | 7.3 | 7.3 | 7.51 | 7.09 | 1.64M |
| November 19, 2024 | 7.06 | 7.21 | 7.21 | 7.32 | 7 | 1.59M |
| November 18, 2024 | 7.05 | 7.06 | 7.06 | 7.14 | 6.92 | 1.71M |
| November 15, 2024 | 7.5 | 7.03 | 7.03 | 7.52 | 6.93 | 2.83M |
| November 14, 2024 | 7.68 | 7.62 | 7.62 | 7.73 | 7.55 | 149,022 |
| November 13, 2024 | 7.92 | 7.64 | 7.64 | 8 | 7.63 | 1.31M |
| November 12, 2024 | 8.16 | 7.82 | 7.82 | 8.24 | 7.78 | 1.7M |
| November 11, 2024 | 7.87 | 8.19 | 8.19 | 8.25 | 7.87 | 1.83M |
| November 08, 2024 | 7.55 | 7.78 | 7.78 | 7.84 | 7.52 | 1.51M |
| November 07, 2024 | 7.7 | 7.67 | 7.67 | 7.88 | 7.51 | 2.34M |
| November 06, 2024 | 7.19 | 7.73 | 7.73 | 7.74 | 7.1 | 3.5M |