8.06
-0.03(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 6.47 | 6.52 | 6.52 | 6.56 | 6.4 | 632,101 |
| March 13, 2025 | 6.5 | 6.42 | 6.33 | 6.61 | 6.37 | 968,854 |
| March 12, 2025 | 6.49 | 6.46 | 6.37 | 6.57 | 6.45 | 641,018 |
| March 11, 2025 | 6.39 | 6.43 | 6.34 | 6.56 | 6.37 | 1.31M |
| March 10, 2025 | 6.6 | 6.4 | 6.4 | 6.61 | 6.35 | 1.19M |
| March 07, 2025 | 6.66 | 6.72 | 6.72 | 6.75 | 6.57 | 1.16M |
| March 06, 2025 | 6.88 | 6.67 | 6.67 | 6.99 | 6.67 | 917,614 |
| March 05, 2025 | 6.92 | 6.99 | 6.99 | 7.04 | 6.89 | 663,070 |
| March 04, 2025 | 6.92 | 6.9 | 6.9 | 7 | 6.75 | 880,433 |
| March 03, 2025 | 7.14 | 6.97 | 6.97 | 7.25 | 6.95 | 869,886 |
| February 28, 2025 | 7.2 | 7.11 | 7.11 | 7.2 | 7 | 1.56M |
| February 27, 2025 | 7.33 | 7.14 | 7.14 | 7.35 | 7.08 | 1.56M |
| February 26, 2025 | 7.39 | 7.36 | 7.36 | 7.49 | 7.34 | 712,617 |
| February 25, 2025 | 7.54 | 7.39 | 7.39 | 7.62 | 7.29 | 1.25M |
| February 24, 2025 | 7.66 | 7.56 | 7.56 | 7.8 | 7.54 | 877,842 |
| February 21, 2025 | 7.81 | 7.66 | 7.66 | 7.81 | 7.61 | 757,664 |
| February 20, 2025 | 8.09 | 7.86 | 7.86 | 8.12 | 7.76 | 854,765 |
| February 19, 2025 | 8.14 | 8.06 | 8.06 | 8.16 | 8.03 | 727,858 |
| February 18, 2025 | 8.09 | 8.09 | 8.09 | 8.14 | 8.08 | 429,245 |
| February 14, 2025 | 8.14 | 8.08 | 8.08 | 8.16 | 8.07 | 693,802 |
| February 13, 2025 | 8.2 | 8.23 | 8.23 | 8.24 | 8.16 | 620,308 |
| February 12, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 8.12 | 540,100 |
| February 11, 2025 | 8.25 | 8.21 | 8.21 | 8.28 | 8.16 | 539,200 |
| February 10, 2025 | 8.2 | 8.25 | 8.25 | 8.25 | 8.18 | 432,521 |
| February 07, 2025 | 8.17 | 8.15 | 8.15 | 8.27 | 8.15 | 651,100 |
| February 06, 2025 | 8.25 | 8.19 | 8.19 | 8.26 | 8.15 | 1.03M |
| February 05, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 8.17 | 459,300 |
| February 04, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8.1 | 451,800 |
| February 03, 2025 | 7.96 | 8.13 | 8.13 | 8.2 | 7.93 | 975,200 |
| January 31, 2025 | 8.28 | 8.2 | 8.2 | 8.29 | 8.13 | 696,918 |
| January 30, 2025 | 8.12 | 8.22 | 8.22 | 8.23 | 8.12 | 678,438 |
| January 29, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 8.04 | 892,944 |
| January 28, 2025 | 8 | 8.16 | 8.16 | 8.17 | 7.97 | 848,045 |
| January 27, 2025 | 8.04 | 8 | 8 | 8.13 | 7.95 | 937,700 |
| January 24, 2025 | 8.19 | 8.21 | 8.21 | 8.24 | 8.18 | 793,030 |
| January 23, 2025 | 8.2 | 8.21 | 8.21 | 8.22 | 8.17 | 1.04M |
| January 22, 2025 | 8.21 | 8.21 | 8.21 | 8.24 | 8.17 | 1.06M |
| January 21, 2025 | 8.15 | 8.18 | 8.18 | 8.31 | 8.15 | 2.46M |
| January 17, 2025 | 7.81 | 7.82 | 7.82 | 7.85 | 7.79 | 537,800 |
| January 16, 2025 | 7.76 | 7.76 | 7.76 | 7.78 | 7.73 | 569,800 |
| January 15, 2025 | 7.65 | 7.73 | 7.73 | 7.77 | 7.65 | 784,448 |
| January 14, 2025 | 7.63 | 7.63 | 7.54 | 7.69 | 7.61 | 553,209 |
| January 13, 2025 | 7.51 | 7.63 | 7.54 | 7.63 | 7.51 | 731,100 |
| January 10, 2025 | 7.52 | 7.54 | 7.45 | 7.6 | 7.51 | 675,100 |
| January 08, 2025 | 7.65 | 7.67 | 7.58 | 7.67 | 7.58 | 509,700 |
| January 07, 2025 | 7.79 | 7.61 | 7.52 | 7.79 | 7.6 | 688,062 |
| January 06, 2025 | 7.68 | 7.74 | 7.65 | 7.75 | 7.65 | 989,540 |
| January 03, 2025 | 7.51 | 7.63 | 7.54 | 7.64 | 7.48 | 534,300 |
| January 02, 2025 | 7.46 | 7.46 | 7.38 | 7.52 | 7.43 | 613,283 |
| December 31, 2024 | 7.43 | 7.44 | 7.36 | 7.51 | 7.43 | 1.28M |
| December 30, 2024 | 7.41 | 7.45 | 7.37 | 7.48 | 7.36 | 1.29M |
| December 27, 2024 | 7.55 | 7.5 | 7.41 | 7.58 | 7.49 | 1.04M |
| December 26, 2024 | 7.6 | 7.6 | 7.51 | 7.68 | 7.58 | 761,700 |
| December 24, 2024 | 7.5 | 7.64 | 7.55 | 7.77 | 7.5 | 957,600 |
| December 23, 2024 | 7.59 | 7.53 | 7.44 | 7.66 | 7.52 | 1.08M |
| December 20, 2024 | 7.42 | 7.58 | 7.49 | 7.63 | 7.42 | 943,500 |
| December 19, 2024 | 7.51 | 7.48 | 7.39 | 7.56 | 7.43 | 1.05M |
| December 18, 2024 | 7.74 | 7.5 | 7.41 | 7.85 | 7.5 | 945,430 |
| December 17, 2024 | 7.84 | 7.79 | 7.7 | 7.87 | 7.78 | 907,700 |
| December 16, 2024 | 7.79 | 7.91 | 7.82 | 7.95 | 7.79 | 1.13M |