8.90
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 9.07 | 8.9 | 8.9 | 9.24 | 8.58 | 209,416 |
| May 07, 2025 | 9.75 | 8.91 | 8.91 | 9.9 | 8.4 | 431,229 |
| May 06, 2025 | 9.72 | 9.38 | 9.38 | 9.95 | 9.33 | 238,500 |
| May 05, 2025 | 10 | 9.95 | 9.95 | 10.39 | 9.8 | 240,540 |
| May 02, 2025 | 11.54 | 10.25 | 10.26 | 11.79 | 10.01 | 785,376 |
| May 01, 2025 | 9.2 | 10.56 | 10.56 | 11.25 | 8.96 | 1.26M |
| April 30, 2025 | 9.25 | 9.06 | 9.06 | 9.6 | 8.9 | 296,523 |
| April 29, 2025 | 9.13 | 9.38 | 9.38 | 9.58 | 8.95 | 212,294 |
| April 28, 2025 | 8.61 | 9.15 | 9.15 | 9.94 | 8.59 | 387,800 |
| April 25, 2025 | 8.8 | 8.64 | 8.64 | 9.2 | 8.61 | 246,500 |
| April 24, 2025 | 8.93 | 8.8 | 8.8 | 9.1 | 8.56 | 270,223 |
| April 23, 2025 | 8.88 | 9.02 | 9.02 | 9.45 | 8.61 | 306,686 |
| April 22, 2025 | 9.3 | 8.8 | 8.8 | 9.44 | 8.76 | 405,408 |
| April 21, 2025 | 9.68 | 9.3 | 9.3 | 9.75 | 9.08 | 296,477 |
| April 17, 2025 | 9.77 | 9.8 | 9.8 | 10.4 | 9.6 | 329,145 |
| April 16, 2025 | 9.65 | 9.49 | 9.49 | 9.97 | 9.03 | 307,636 |
| April 15, 2025 | 10.3 | 9.77 | 9.77 | 10.89 | 9.14 | 896,900 |
| April 14, 2025 | 8.57 | 9.68 | 9.68 | 10.1 | 8.1 | 1.09M |
| April 11, 2025 | 8.6 | 8.49 | 8.49 | 8.85 | 7.88 | 459,046 |
| April 10, 2025 | 8.77 | 8.47 | 8.47 | 9.12 | 8 | 276,053 |
| April 09, 2025 | 8.36 | 8.84 | 8.84 | 9.49 | 7.79 | 348,528 |
| April 08, 2025 | 10.45 | 8.32 | 8.32 | 11.07 | 8.3 | 604,400 |
| April 07, 2025 | 9.86 | 9.76 | 9.76 | 10.5 | 9.12 | 468,137 |
| April 04, 2025 | 11.64 | 11.08 | 11.08 | 13.47 | 10.25 | 1.25M |
| April 03, 2025 | 13.14 | 11.24 | 11.24 | 13.35 | 10.92 | 1.02M |
| April 02, 2025 | 10.07 | 13.58 | 13.58 | 14 | 9.99 | 2.89M |
| April 01, 2025 | 9 | 9.98 | 9.98 | 10.8 | 8.64 | 803,646 |
| March 31, 2025 | 9.46 | 9.15 | 9.15 | 10.07 | 8.75 | 598,100 |
| March 28, 2025 | 8.49 | 9.48 | 9.48 | 9.69 | 8.36 | 1.05M |
| March 27, 2025 | 7.72 | 8.5 | 8.5 | 10.72 | 7.33 | 4.68M |
| March 26, 2025 | 8.8 | 7.71 | 7.71 | 8.9 | 7.13 | 1.39M |
| March 25, 2025 | 10.49 | 8.85 | 8.85 | 10.53 | 8.6 | 1.32M |
| March 24, 2025 | 14.8 | 10.71 | 10.71 | 14.97 | 10.07 | 3.15M |
| March 21, 2025 | 12.09 | 14.29 | 14.29 | 16.94 | 12.05 | 7.26M |
| March 20, 2025 | 9.34 | 11.56 | 11.56 | 12.27 | 9.34 | 3.38M |
| March 19, 2025 | 8.95 | 9.37 | 9.37 | 9.8 | 8.53 | 1.49M |
| March 18, 2025 | 9.73 | 9.34 | 9.34 | 10.19 | 8.78 | 5.04M |
| March 17, 2025 | 7.07 | 9.05 | 9.05 | 9.51 | 7 | 20.04M |
| March 14, 2025 | 5.74 | 6.44 | 6.44 | 6.76 | 5.4 | 8.89M |
| March 13, 2025 | 7.79 | 5.79 | 5.79 | 7.97 | 5.62 | 57.99M |
| March 12, 2025 | 2.4 | 6.17 | 6.17 | 6.84 | 2.37 | 153.93M |
| March 11, 2025 | 2.16 | 2.36 | 2.36 | 2.37 | 1.92 | 621,740 |
| March 10, 2025 | 2.18 | 2.22 | 2.22 | 2.32 | 2.13 | 774,600 |
| March 07, 2025 | 2.14 | 2.21 | 2.21 | 2.24 | 2.14 | 34,487 |
| March 06, 2025 | 2.13 | 2.15 | 2.15 | 2.17 | 2.1 | 28,600 |
| March 05, 2025 | 2.13 | 2.16 | 2.16 | 2.18 | 2.09 | 34,700 |
| March 04, 2025 | 2.14 | 2.12 | 2.12 | 2.18 | 2.01 | 90,046 |
| March 03, 2025 | 2.24 | 2.14 | 2.14 | 2.3 | 2.14 | 48,123 |
| February 28, 2025 | 2.15 | 2.24 | 2.24 | 2.26 | 2.14 | 56,077 |
| February 27, 2025 | 2.2 | 2.18 | 2.18 | 2.26 | 2.12 | 64,302 |
| February 26, 2025 | 2.18 | 2.22 | 2.22 | 2.25 | 2.11 | 42,475 |
| February 25, 2025 | 2.24 | 2.17 | 2.17 | 2.31 | 2.17 | 77,360 |
| February 24, 2025 | 2.27 | 2.24 | 2.24 | 2.31 | 2.17 | 63,109 |
| February 21, 2025 | 2.35 | 2.28 | 2.28 | 2.36 | 2.25 | 36,504 |
| February 20, 2025 | 2.31 | 2.33 | 2.33 | 2.38 | 2.2 | 77,408 |
| February 19, 2025 | 2.28 | 2.3 | 2.3 | 2.38 | 2.17 | 164,700 |
| February 18, 2025 | 2.34 | 2.23 | 2.23 | 2.34 | 2.14 | 97,054 |
| February 14, 2025 | 2.21 | 2.33 | 2.33 | 2.37 | 2.2 | 125,800 |
| February 13, 2025 | 2.19 | 2.19 | 2.19 | 2.23 | 2.15 | 37,421 |
| February 12, 2025 | 2.1 | 2.18 | 2.18 | 2.2 | 2.06 | 27,667 |