9.45
+0.07(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 9.41 | 9.47 | 9.47 | 9.49 | 9.31 | 4,603 |
| April 25, 2025 | 9.37 | 9.49 | 9.49 | 9.49 | 9.37 | 717 |
| April 24, 2025 | 9.35 | 9.38 | 9.38 | 9.38 | 9.35 | 1,430 |
| April 23, 2025 | 9.29 | 9.13 | 9.13 | 9.42 | 9.11 | 4,078 |
| April 22, 2025 | 8.84 | 8.91 | 8.91 | 8.91 | 8.84 | 908 |
| April 21, 2025 | 8.87 | 8.86 | 8.86 | 8.89 | 8.64 | 6,599 |
| April 17, 2025 | 8.97 | 8.99 | 8.99 | 8.99 | 8.92 | 4,563 |
| April 16, 2025 | 9.21 | 9.04 | 9.04 | 9.21 | 9.04 | 691 |
| April 15, 2025 | 9.21 | 9.18 | 9.18 | 9.24 | 9.16 | 2,901 |
| April 14, 2025 | 9.3 | 9.21 | 9.21 | 9.34 | 9.14 | 28,628 |
| April 11, 2025 | 8.92 | 9.14 | 9.14 | 9.15 | 8.86 | 4,681 |
| April 10, 2025 | 9.16 | 8.99 | 8.99 | 9.16 | 8.82 | 10,830 |
| April 09, 2025 | 8.33 | 9.22 | 9.22 | 9.22 | 8.33 | 4,871 |
| April 08, 2025 | 8.9 | 8.53 | 8.53 | 9.03 | 8.41 | 15,534 |
| April 07, 2025 | 8.16 | 8.65 | 8.65 | 8.77 | 8.16 | 7,211 |
| April 04, 2025 | 8.58 | 8.54 | 8.54 | 8.7 | 8.4 | 44,911 |
| April 03, 2025 | 9.15 | 9.06 | 9.06 | 9.17 | 9 | 3,662 |
| April 02, 2025 | 9.16 | 9.46 | 9.46 | 9.46 | 9.15 | 36,213 |
| April 01, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
| March 31, 2025 | 9.33 | 9.45 | 9.45 | 9.45 | 9.22 | 9,067 |
| March 28, 2025 | 9.57 | 9.38 | 9.38 | 9.57 | 9.35 | 3,604 |
| March 27, 2025 | 9.69 | 9.62 | 9.62 | 9.69 | 9.62 | 3,204 |
| March 26, 2025 | 10.04 | 9.69 | 9.69 | 10.04 | 9.69 | 2,840 |
| March 25, 2025 | 10.04 | 9.96 | 9.96 | 10.04 | 9.91 | 8,100 |
| March 24, 2025 | 9.93 | 10.08 | 10.08 | 10.08 | 9.93 | 5,700 |
| March 21, 2025 | 9.68 | 9.79 | 9.79 | 9.81 | 9.67 | 17,625 |
| March 20, 2025 | 9.8 | 9.8 | 9.8 | 9.93 | 9.8 | 2,720 |
| March 19, 2025 | 9.87 | 9.95 | 9.95 | 9.98 | 9.86 | 17,745 |
| March 18, 2025 | 9.88 | 9.77 | 9.77 | 9.88 | 9.75 | 4,200 |
| March 17, 2025 | 9.79 | 10 | 10 | 10 | 9.79 | 5,700 |
| March 14, 2025 | 9.73 | 9.79 | 9.79 | 9.82 | 9.7 | 4,011 |
| March 13, 2025 | 9.74 | 9.61 | 9.61 | 9.74 | 9.53 | 409,328 |
| March 12, 2025 | 9.93 | 9.78 | 9.78 | 9.93 | 9.74 | 12,085 |
| March 11, 2025 | 9.86 | 9.93 | 9.93 | 9.93 | 9.82 | 5,606 |
| March 10, 2025 | 10.02 | 9.83 | 9.83 | 10.1 | 9.74 | 10,042 |
| March 07, 2025 | 10.13 | 10.18 | 10.18 | 10.26 | 9.96 | 401,400 |
| March 06, 2025 | 10.43 | 10.24 | 10.24 | 10.49 | 10.24 | 8,445 |
| March 05, 2025 | 10.38 | 10.63 | 10.63 | 10.63 | 10.38 | 3,800 |
| March 04, 2025 | 10.29 | 10.36 | 10.36 | 10.45 | 10.12 | 11,944 |
| March 03, 2025 | 10.62 | 10.43 | 10.43 | 10.62 | 10.32 | 10,500 |
| February 28, 2025 | 10.36 | 10.49 | 10.49 | 10.51 | 10.3 | 15,844 |
| February 27, 2025 | 10.83 | 10.48 | 10.48 | 10.83 | 10.48 | 15,000 |
| February 26, 2025 | 10.87 | 10.94 | 10.94 | 10.99 | 10.82 | 4,331 |
| February 25, 2025 | 10.96 | 10.8 | 10.8 | 11.02 | 10.66 | 17,200 |
| February 24, 2025 | 11.14 | 11.17 | 11.17 | 11.33 | 11.01 | 15,200 |
| February 21, 2025 | 11.56 | 11.17 | 11.17 | 11.56 | 11.17 | 19,201 |
| February 20, 2025 | 11.77 | 11.68 | 11.68 | 11.77 | 11.61 | 26,200 |
| February 19, 2025 | 11.58 | 11.84 | 11.84 | 11.91 | 11.58 | 35,506 |
| February 18, 2025 | 11.63 | 11.57 | 11.57 | 11.72 | 11.54 | 37,200 |
| February 14, 2025 | 11.58 | 11.57 | 11.57 | 11.69 | 11.55 | 27,173 |
| February 13, 2025 | 11.04 | 11.3 | 11.3 | 11.33 | 11.01 | 34,902 |
| February 12, 2025 | 10.85 | 11.04 | 11.04 | 11.04 | 10.85 | 5,445 |
| February 11, 2025 | 11.11 | 10.96 | 10.96 | 11.11 | 10.96 | 7,845 |
| February 10, 2025 | 11.19 | 11.29 | 11.29 | 11.29 | 11.15 | 15,108 |
| February 07, 2025 | 11.03 | 11.13 | 11.13 | 11.26 | 11.03 | 13,500 |
| February 06, 2025 | 11.07 | 10.87 | 10.87 | 11.09 | 10.87 | 6,218 |
| February 05, 2025 | 10.9 | 11.04 | 11.04 | 11.07 | 10.9 | 18,933 |
| February 04, 2025 | 10.8 | 10.99 | 10.99 | 10.99 | 10.8 | 18,902 |
| February 03, 2025 | 10.5 | 10.88 | 10.88 | 10.89 | 10.47 | 13,612 |
| January 31, 2025 | 10.95 | 10.94 | 10.94 | 11.07 | 10.88 | 6,200 |