7.84
+0.02(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2025 | 7.8 | 7.84 | 7.84 | 7.85 | 7.8 | 96,415 |
| January 29, 2025 | 7.84 | 7.82 | 7.82 | 7.84 | 7.76 | 45,900 |
| January 28, 2025 | 7.82 | 7.81 | 7.81 | 7.82 | 7.72 | 85,360 |
| January 27, 2025 | 7.76 | 7.77 | 7.77 | 7.77 | 7.71 | 102,526 |
| January 24, 2025 | 7.72 | 7.76 | 7.76 | 7.77 | 7.71 | 87,703 |
| January 23, 2025 | 7.72 | 7.66 | 7.66 | 7.75 | 7.65 | 83,546 |
| January 22, 2025 | 7.79 | 7.69 | 7.69 | 7.79 | 7.66 | 234,074 |
| January 21, 2025 | 7.85 | 7.77 | 7.77 | 7.85 | 7.75 | 149,262 |
| January 17, 2025 | 7.95 | 7.9 | 7.9 | 7.95 | 7.82 | 107,341 |
| January 16, 2025 | 7.78 | 7.88 | 7.88 | 7.89 | 7.74 | 200,759 |
| January 15, 2025 | 7.7 | 7.79 | 7.79 | 7.85 | 7.65 | 397,582 |
| January 14, 2025 | 7.89 | 7.63 | 7.63 | 7.89 | 7.62 | 341,117 |
| January 13, 2025 | 7.93 | 7.84 | 7.84 | 7.96 | 7.8 | 223,628 |
| January 10, 2025 | 7.99 | 7.93 | 7.93 | 8 | 7.92 | 127,179 |
| January 08, 2025 | 7.95 | 7.99 | 7.99 | 8 | 7.95 | 44,500 |
| January 07, 2025 | 7.95 | 7.95 | 7.95 | 7.98 | 7.95 | 17,252 |
| January 06, 2025 | 7.97 | 7.95 | 7.95 | 8.04 | 7.95 | 174,238 |
| January 03, 2025 | 7.99 | 7.97 | 7.97 | 8.06 | 7.95 | 100,387 |
| January 02, 2025 | 7.99 | 7.95 | 7.95 | 8.05 | 7.94 | 123,041 |
| December 31, 2024 | 8 | 7.94 | 7.94 | 8.05 | 7.92 | 210,300 |
| December 30, 2024 | 8 | 7.92 | 7.92 | 8 | 7.89 | 165,543 |
| December 27, 2024 | 8.05 | 8 | 8 | 8.05 | 7.95 | 127,941 |
| December 26, 2024 | 8.05 | 8.04 | 8.04 | 8.07 | 8.01 | 87,506 |
| December 24, 2024 | 8.01 | 8.06 | 8.06 | 8.08 | 8 | 72,129 |
| December 23, 2024 | 7.97 | 7.98 | 7.98 | 8.01 | 7.93 | 242,430 |
| December 20, 2024 | 7.94 | 7.95 | 7.95 | 7.97 | 7.93 | 140,392 |
| December 19, 2024 | 8.02 | 7.95 | 7.95 | 8.02 | 7.95 | 146,100 |
| December 18, 2024 | 8.08 | 8.03 | 8.03 | 8.09 | 8 | 149,200 |
| December 17, 2024 | 8.21 | 8.18 | 8.07 | 8.22 | 8.16 | 108,869 |
| December 16, 2024 | 8.23 | 8.21 | 8.1 | 8.25 | 8.12 | 155,826 |
| December 13, 2024 | 8.24 | 8.22 | 8.22 | 8.24 | 8.19 | 79,627 |
| December 12, 2024 | 8.2 | 8.23 | 8.23 | 8.24 | 8.2 | 124,593 |
| December 11, 2024 | 8.15 | 8.19 | 8.19 | 8.21 | 8.15 | 61,115 |
| December 10, 2024 | 8.13 | 8.16 | 8.16 | 8.18 | 8.1 | 101,442 |
| December 09, 2024 | 8.08 | 8.13 | 8.13 | 8.15 | 8.05 | 151,998 |
| December 06, 2024 | 8.15 | 8.08 | 8.08 | 8.2 | 8.08 | 98,613 |
| December 05, 2024 | 8.2 | 8.19 | 8.19 | 8.22 | 8.18 | 66,019 |
| December 04, 2024 | 8.17 | 8.2 | 8.2 | 8.22 | 8.17 | 118,210 |
| December 03, 2024 | 8.12 | 8.16 | 8.16 | 8.17 | 8.12 | 221,349 |
| December 02, 2024 | 8.07 | 8.1 | 8.1 | 8.11 | 8.04 | 216,648 |
| November 29, 2024 | 8 | 8.02 | 8.02 | 8.06 | 8 | 92,237 |
| November 27, 2024 | 8.03 | 8 | 8 | 8.04 | 7.91 | 295,878 |
| November 26, 2024 | 8.15 | 8.03 | 8.03 | 8.15 | 7.95 | 261,800 |
| November 25, 2024 | 8.17 | 8.15 | 8.15 | 8.2 | 8.13 | 173,813 |
| November 22, 2024 | 8.22 | 8.16 | 8.16 | 8.29 | 8.11 | 198,981 |
| November 21, 2024 | 8.31 | 8.22 | 8.22 | 8.31 | 8.16 | 191,900 |
| November 20, 2024 | 8.31 | 8.3 | 8.3 | 8.31 | 8.24 | 50,143 |
| November 19, 2024 | 8.24 | 8.31 | 8.31 | 8.31 | 8.18 | 75,773 |
| November 18, 2024 | 8.18 | 8.25 | 8.25 | 8.3 | 8.13 | 91,728 |
| November 15, 2024 | 8.3 | 8.28 | 8.18 | 8.3 | 8.21 | 93,802 |
| November 14, 2024 | 8.14 | 8.19 | 8.08 | 8.2 | 8.12 | 102,700 |
| November 13, 2024 | 8.27 | 8.1 | 8 | 8.3 | 8.04 | 332,807 |
| November 12, 2024 | 8.32 | 8.26 | 8.16 | 8.32 | 8.23 | 75,428 |
| November 11, 2024 | 8.24 | 8.3 | 8.19 | 8.31 | 8.21 | 256,600 |
| November 08, 2024 | 8.3 | 8.23 | 8.23 | 8.3 | 8.21 | 115,205 |
| November 07, 2024 | 8.2 | 8.21 | 8.21 | 8.24 | 8.18 | 191,421 |
| November 06, 2024 | 8.22 | 8.19 | 8.19 | 8.25 | 8.13 | 128,267 |
| November 05, 2024 | 8.15 | 8.19 | 8.19 | 8.19 | 8.15 | 96,400 |
| November 04, 2024 | 8.2 | 8.13 | 8.13 | 8.25 | 8.11 | 224,929 |
| November 01, 2024 | 8.2 | 8.23 | 8.23 | 8.27 | 8.18 | 121,837 |