7.83
+0.1848(+2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 7.61 | 7.83 | 7.83 | 7.83 | 7.61 | 1,767 |
| February 04, 2025 | 7.61 | 7.9 | 7.9 | 7.9 | 7.61 | 3,160 |
| February 03, 2025 | 7.73 | 7.79 | 7.79 | 7.81 | 7.73 | 3,504 |
| January 31, 2025 | 7.72 | 7.69 | 7.69 | 7.95 | 7.68 | 2,322 |
| January 30, 2025 | 7.95 | 7.81 | 7.81 | 7.95 | 7.68 | 16,300 |
| January 29, 2025 | 7.68 | 7.99 | 7.99 | 8 | 7.68 | 8,873 |
| January 28, 2025 | 7.69 | 7.86 | 7.86 | 7.99 | 7.69 | 6,919 |
| January 27, 2025 | 7.85 | 8 | 8 | 8 | 7.84 | 3,700 |
| January 24, 2025 | 7.7 | 8 | 8 | 8 | 7.7 | 3,000 |
| January 23, 2025 | 7.68 | 8 | 8 | 8 | 7.67 | 9,600 |
| January 22, 2025 | 7.85 | 7.7 | 7.7 | 7.96 | 7.7 | 5,200 |
| January 21, 2025 | 7.89 | 7.96 | 7.96 | 7.96 | 7.64 | 6,000 |
| January 17, 2025 | 7.67 | 7.8 | 7.8 | 7.9 | 7.66 | 5,733 |
| January 16, 2025 | 7.64 | 7.94 | 7.94 | 7.95 | 7.64 | 6,400 |
| January 15, 2025 | 7.6 | 7.87 | 7.87 | 7.96 | 7.57 | 3,826 |
| January 14, 2025 | 7.77 | 7.9 | 7.9 | 7.96 | 7.55 | 4,426 |
| January 13, 2025 | 7.55 | 7.85 | 7.85 | 7.93 | 7.55 | 2,281 |
| January 10, 2025 | 7.78 | 7.96 | 7.96 | 7.96 | 7.54 | 9,363 |
| January 08, 2025 | 7.64 | 7.79 | 7.79 | 7.8 | 7.64 | 4,985 |
| January 07, 2025 | 7.55 | 7.67 | 7.67 | 7.67 | 7.55 | 4,300 |
| January 06, 2025 | 7.41 | 7.59 | 7.59 | 7.64 | 7.41 | 1,745 |
| January 03, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.59 | 618 |
| January 02, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 468 |
| December 31, 2024 | 7.5 | 7.5 | 7.5 | 7.85 | 7.29 | 17,400 |
| December 30, 2024 | 7.32 | 7.53 | 7.53 | 7.83 | 7.32 | 21,714 |
| December 27, 2024 | 7.73 | 7.57 | 7.57 | 7.73 | 7.57 | 4,900 |
| December 26, 2024 | 7.57 | 7.66 | 7.66 | 7.86 | 7.57 | 16,000 |
| December 24, 2024 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| December 23, 2024 | 8 | 7.9 | 7.9 | 8 | 7.75 | 2,525 |
| December 20, 2024 | 7.72 | 7.92 | 7.92 | 7.94 | 7.4 | 4,858 |
| December 19, 2024 | 7.72 | 7.73 | 7.73 | 7.74 | 7.5 | 1,424 |
| December 18, 2024 | 7.97 | 7.67 | 7.67 | 8 | 7.67 | 7,441 |
| December 17, 2024 | 7.71 | 8 | 8 | 8 | 7.71 | 3,505 |
| December 16, 2024 | 7.98 | 7.8 | 7.8 | 7.98 | 7.71 | 10,000 |
| December 13, 2024 | 8.05 | 7.95 | 7.95 | 8.08 | 7.73 | 5,300 |
| December 12, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1,500 |
| December 11, 2024 | 8.2 | 7.98 | 7.98 | 8.2 | 7.95 | 8,100 |
| December 10, 2024 | 8.16 | 8.2 | 8.2 | 8.27 | 8.1 | 2,900 |
| December 09, 2024 | 8.1 | 8.25 | 8.25 | 8.27 | 8.06 | 2,554 |
| December 06, 2024 | 8.23 | 8.22 | 8.22 | 8.23 | 8.11 | 1,636 |
| December 05, 2024 | 8.07 | 8.11 | 8.11 | 8.18 | 7.92 | 4,447 |
| December 04, 2024 | 7.92 | 8.06 | 8.06 | 8.06 | 7.92 | 325 |
| December 03, 2024 | 8.07 | 8.1 | 8.1 | 8.1 | 8 | 7,801 |
| December 02, 2024 | 8.08 | 8.07 | 8.07 | 8.26 | 8 | 3,100 |
| November 29, 2024 | 8.22 | 8.13 | 8.13 | 8.22 | 8.05 | 2,344 |
| November 27, 2024 | 8.08 | 8.01 | 8.01 | 8.29 | 8.01 | 2,418 |
| November 26, 2024 | 8.2 | 8.22 | 8.22 | 8.22 | 7.99 | 13,700 |
| November 25, 2024 | 8.06 | 8.12 | 8.12 | 8.25 | 8.03 | 4,401 |
| November 22, 2024 | 8.22 | 8.21 | 8.21 | 8.23 | 8.21 | 1,121 |
| November 21, 2024 | 8.05 | 8 | 8 | 8.1 | 7.9 | 3,632 |
| November 20, 2024 | 8.03 | 7.9 | 7.9 | 8.08 | 7.86 | 13,703 |
| November 19, 2024 | 8.02 | 8.06 | 8.06 | 8.24 | 8.02 | 7,000 |
| November 18, 2024 | 7.98 | 8 | 8 | 8.15 | 7.79 | 5,819 |
| November 15, 2024 | 7.99 | 8.2 | 8.2 | 8.2 | 7.99 | 600 |
| November 14, 2024 | 8.3 | 8.05 | 8.05 | 8.3 | 8.05 | 5,446 |
| November 13, 2024 | 8.32 | 8.08 | 8.08 | 8.32 | 8.08 | 1,855 |
| November 12, 2024 | 8.29 | 8.14 | 8.14 | 8.29 | 8.05 | 1,700 |
| November 11, 2024 | 8.16 | 8.06 | 8.06 | 8.28 | 8.05 | 7,028 |
| November 08, 2024 | 8.15 | 8.05 | 8.05 | 8.15 | 8.05 | 3,215 |
| November 07, 2024 | 8.3 | 8.05 | 8.05 | 8.3 | 7.93 | 2,426 |