8.47
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 8.49 | 8.47 | 8.47 | 8.52 | 8.45 | 21.54M |
| May 15, 2025 | 8.41 | 8.46 | 8.46 | 8.51 | 8.39 | 41.68M |
| May 14, 2025 | 8.43 | 8.31 | 8.31 | 8.44 | 8.29 | 35.13M |
| May 13, 2025 | 8.48 | 8.45 | 8.45 | 8.51 | 8.43 | 25.18M |
| May 12, 2025 | 8.38 | 8.4 | 8.4 | 8.44 | 8.32 | 23.56M |
| May 09, 2025 | 8.27 | 8.29 | 8.29 | 8.31 | 8.23 | 25.41M |
| May 08, 2025 | 8.37 | 8.3 | 8.3 | 8.39 | 8.26 | 21.02M |
| May 07, 2025 | 8.3 | 8.36 | 8.36 | 8.42 | 8.29 | 19.05M |
| May 06, 2025 | 8.31 | 8.33 | 8.33 | 8.38 | 8.25 | 27.13M |
| May 05, 2025 | 8.29 | 8.25 | 8.25 | 8.35 | 8.25 | 15.86M |
| May 02, 2025 | 8.41 | 8.34 | 8.34 | 8.43 | 8.29 | 29.24M |
| May 01, 2025 | 8.25 | 8.23 | 8.23 | 8.35 | 8.23 | 20.18M |
| April 30, 2025 | 8.33 | 8.24 | 8.24 | 8.37 | 8.13 | 24.56M |
| April 29, 2025 | 8.27 | 8.3 | 8.3 | 8.34 | 8.24 | 29.21M |
| April 28, 2025 | 8.25 | 8.24 | 8.24 | 8.3 | 8.21 | 30.11M |
| April 25, 2025 | 8.25 | 8.19 | 8.19 | 8.26 | 8.16 | 24.27M |
| April 24, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.16 | 35.7M |
| April 23, 2025 | 8.31 | 8.31 | 8.31 | 8.39 | 8.24 | 36.27M |
| April 22, 2025 | 8.33 | 8.43 | 8.43 | 8.45 | 8.31 | 31.11M |
| April 21, 2025 | 8.13 | 8.15 | 8.15 | 8.29 | 8.06 | 22.79M |
| April 17, 2025 | 8.06 | 8.17 | 8.17 | 8.26 | 8.01 | 26.28M |
| April 16, 2025 | 7.98 | 7.94 | 7.94 | 8.1 | 7.88 | 37.59M |
| April 15, 2025 | 7.96 | 8.07 | 8.07 | 8.13 | 7.93 | 46.51M |
| April 14, 2025 | 7.41 | 7.45 | 7.45 | 7.56 | 7.4 | 42.24M |
| April 11, 2025 | 7.08 | 7.29 | 7.29 | 7.33 | 7.06 | 28.79M |
| April 10, 2025 | 7.19 | 7.11 | 7.11 | 7.19 | 6.93 | 42.52M |
| April 09, 2025 | 6.68 | 7.23 | 7.23 | 7.29 | 6.64 | 34.01M |
| April 08, 2025 | 6.98 | 6.77 | 6.77 | 7.11 | 6.69 | 39.65M |
| April 07, 2025 | 6.69 | 6.9 | 6.9 | 7.24 | 6.64 | 39.61M |
| April 04, 2025 | 7.17 | 6.97 | 6.97 | 7.22 | 6.96 | 28.01M |
| April 03, 2025 | 7.77 | 7.48 | 7.48 | 7.79 | 7.48 | 29.12M |
| April 02, 2025 | 7.68 | 7.79 | 7.79 | 7.8 | 7.62 | 25.29M |
| April 01, 2025 | 7.85 | 7.79 | 7.79 | 7.88 | 7.74 | 21.42M |
| March 31, 2025 | 7.68 | 7.76 | 7.76 | 7.77 | 7.64 | 18.04M |
| March 28, 2025 | 7.86 | 7.78 | 7.78 | 7.92 | 7.75 | 20.98M |
| March 27, 2025 | 7.98 | 7.86 | 7.86 | 8 | 7.81 | 32.4M |
| March 26, 2025 | 8.29 | 8.18 | 8.18 | 8.3 | 8.16 | 21.4M |
| March 25, 2025 | 8.35 | 8.24 | 8.24 | 8.38 | 8.21 | 18.81M |
| March 24, 2025 | 8.21 | 8.22 | 8.22 | 8.25 | 8.15 | 22.99M |
| March 21, 2025 | 8.2 | 8.17 | 8.17 | 8.25 | 8.11 | 21.6M |
| March 20, 2025 | 8.16 | 8.25 | 8.25 | 8.28 | 8.15 | 20.94M |
| March 19, 2025 | 8.15 | 8.21 | 8.21 | 8.25 | 8.13 | 15.49M |
| March 18, 2025 | 8.2 | 8.19 | 8.19 | 8.27 | 8.17 | 26.78M |
| March 17, 2025 | 8.17 | 8.24 | 8.24 | 8.28 | 8.17 | 13.69M |
| March 14, 2025 | 8.07 | 8.2 | 8.2 | 8.21 | 8.07 | 25.64M |
| March 13, 2025 | 7.97 | 7.9 | 7.9 | 8.02 | 7.89 | 23.27M |
| March 12, 2025 | 8.24 | 8.02 | 8.02 | 8.24 | 7.93 | 33.17M |
| March 11, 2025 | 8.4 | 8.24 | 8.24 | 8.45 | 8.16 | 31.06M |
| March 10, 2025 | 8.55 | 8.41 | 8.41 | 8.61 | 8.29 | 24.88M |
| March 07, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.54 | 22.64M |
| March 06, 2025 | 8.59 | 8.46 | 8.46 | 8.61 | 8.42 | 19.81M |
| March 05, 2025 | 8.45 | 8.63 | 8.63 | 8.64 | 8.43 | 25.19M |
| March 04, 2025 | 8.18 | 8.21 | 8.21 | 8.31 | 8.09 | 27.25M |
| March 03, 2025 | 8.37 | 8.3 | 8.3 | 8.49 | 8.24 | 29.17M |
| February 28, 2025 | 8.2 | 8.24 | 8.24 | 8.26 | 8.09 | 35.5M |
| February 27, 2025 | 8.31 | 8.22 | 8.22 | 8.34 | 8.21 | 22.15M |
| February 26, 2025 | 8.27 | 8.27 | 8.27 | 8.37 | 8.24 | 17.61M |
| February 25, 2025 | 8.2 | 8.3 | 8.3 | 8.33 | 8.12 | 22.68M |
| February 24, 2025 | 8.04 | 7.94 | 7.94 | 8.05 | 7.91 | 17.33M |
| February 21, 2025 | 8 | 7.91 | 7.91 | 8.01 | 7.89 | 10.82M |