8.76
+0.255(+3.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 8.51 | 8.76 | 8.76 | 8.76 | 8.5 | 1,058 |
| May 06, 2025 | 8.75 | 8.63 | 8.63 | 8.75 | 8.63 | 1,788 |
| May 05, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 419 |
| May 02, 2025 | 8.78 | 8.83 | 8.83 | 8.85 | 8.75 | 2,627 |
| May 01, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| April 30, 2025 | 8.89 | 8.75 | 8.75 | 8.9 | 8.75 | 2,800 |
| April 29, 2025 | 8.78 | 8.76 | 8.76 | 8.78 | 8.76 | 1,631 |
| April 28, 2025 | 8.75 | 8.62 | 8.62 | 8.75 | 8.52 | 3,700 |
| April 25, 2025 | 8.7 | 8.78 | 8.78 | 8.8 | 8.53 | 5,410 |
| April 24, 2025 | 8.47 | 8.65 | 8.65 | 8.87 | 8.47 | 5,101 |
| April 23, 2025 | 9 | 8.95 | 8.95 | 9 | 8.75 | 5,800 |
| April 22, 2025 | 8.77 | 9 | 9 | 9.5 | 8.54 | 9,700 |
| April 21, 2025 | 9 | 8.44 | 8.44 | 9.36 | 8.4 | 9,000 |
| April 17, 2025 | 9.54 | 9.15 | 9.15 | 9.54 | 8.8 | 3,800 |
| April 16, 2025 | 8.68 | 8.72 | 8.72 | 9.14 | 8.68 | 3,000 |
| April 15, 2025 | 8.5 | 8.59 | 8.59 | 8.93 | 8.5 | 3,400 |
| April 14, 2025 | 9.03 | 9.14 | 9.14 | 9.14 | 9.03 | 1,607 |
| April 11, 2025 | 8.44 | 8.55 | 8.55 | 8.65 | 8 | 5,300 |
| April 10, 2025 | 9 | 9.05 | 9.05 | 9.11 | 9 | 1,600 |
| April 09, 2025 | 8.42 | 9.12 | 9.12 | 9.41 | 8.42 | 6,300 |
| April 08, 2025 | 9.35 | 9.01 | 9.01 | 9.47 | 8.76 | 7,631 |
| April 07, 2025 | 8.01 | 8.78 | 8.78 | 8.82 | 8 | 2,000 |
| April 04, 2025 | 9.35 | 8.75 | 8.75 | 9.5 | 8.39 | 11,600 |
| April 03, 2025 | 10.21 | 10 | 10 | 10.33 | 10 | 4,749 |
| April 02, 2025 | 10.42 | 10.9 | 10.9 | 10.9 | 10.4 | 1,531 |
| April 01, 2025 | 11 | 10.41 | 10.41 | 11.15 | 10.41 | 2,500 |
| March 31, 2025 | 11.04 | 10.98 | 10.98 | 11.04 | 10.98 | 2,500 |
| March 28, 2025 | 11.38 | 11.1 | 11.1 | 11.38 | 11 | 2,122 |
| March 27, 2025 | 11.12 | 11.22 | 11.22 | 11.22 | 11.12 | 1,015 |
| March 26, 2025 | 11.12 | 11.49 | 11.49 | 11.49 | 11.12 | 4,300 |
| March 25, 2025 | 11.09 | 11.18 | 11.18 | 11.18 | 11.09 | 900 |
| March 24, 2025 | 11.13 | 11.05 | 11.05 | 11.26 | 11.05 | 1,300 |
| March 21, 2025 | 11.15 | 11.3 | 11.3 | 11.51 | 11.1 | 11,233 |
| March 20, 2025 | 11.1 | 11.12 | 11.12 | 11.9 | 11.1 | 10,606 |
| March 19, 2025 | 11.47 | 11.12 | 11.12 | 12.1 | 11 | 11,844 |
| March 18, 2025 | 11 | 11 | 11 | 11 | 11 | 1,100 |
| March 17, 2025 | 10.79 | 10.78 | 10.78 | 10.79 | 10.66 | 6,014 |
| March 14, 2025 | 10.95 | 10.63 | 10.63 | 10.95 | 10.54 | 2,100 |
| March 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 431 |
| March 12, 2025 | 11.1 | 10.82 | 10.82 | 11.15 | 10.52 | 37,920 |
| March 11, 2025 | 10.5 | 10.52 | 10.52 | 10.55 | 10.5 | 2,041 |
| March 10, 2025 | 10.75 | 10.5 | 10.5 | 10.75 | 10.5 | 2,800 |
| March 07, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
| March 06, 2025 | 10.51 | 11.18 | 11.18 | 11.18 | 10.51 | 1,561 |
| March 05, 2025 | 10.97 | 10.81 | 10.81 | 11.05 | 10.69 | 2,800 |
| March 04, 2025 | 10.6 | 10.54 | 10.54 | 10.87 | 10.5 | 6,827 |
| March 03, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.5 | 8,530 |
| February 28, 2025 | 10.56 | 10.5 | 10.5 | 10.71 | 10.5 | 2,572 |
| February 27, 2025 | 10.94 | 10.76 | 10.76 | 11.13 | 10.64 | 20,100 |
| February 26, 2025 | 10.95 | 11.37 | 11.37 | 11.37 | 10.85 | 1,523 |
| February 25, 2025 | 10.75 | 10.97 | 10.97 | 10.97 | 10.7 | 3,331 |
| February 24, 2025 | 10.5 | 10.63 | 10.63 | 10.84 | 10.5 | 8,700 |
| February 21, 2025 | 11.2 | 10.5 | 10.5 | 11.7 | 10.5 | 13,300 |
| February 20, 2025 | 10.84 | 10.73 | 10.73 | 10.95 | 10.67 | 46,707 |
| February 19, 2025 | 10.8 | 10.85 | 10.85 | 10.85 | 10.52 | 2,500 |
| February 18, 2025 | 10.5 | 10.75 | 10.75 | 10.79 | 10.5 | 10,448 |
| February 14, 2025 | 10.55 | 10.5 | 10.5 | 10.57 | 10.5 | 9,041 |
| February 13, 2025 | 10.62 | 10.51 | 10.51 | 10.69 | 10.5 | 3,843 |
| February 12, 2025 | 10.82 | 10.7 | 10.7 | 10.83 | 10.52 | 1,300 |
| February 11, 2025 | 10.55 | 10.82 | 10.82 | 10.82 | 10.55 | 1,707 |