8.40
+0.215(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 8.66 | 8.18 | 8.18 | 8.74 | 8.02 | 1.37M |
| March 12, 2025 | 7.79 | 8.35 | 8.35 | 8.69 | 7.61 | 2.47M |
| March 11, 2025 | 7.33 | 7.54 | 7.54 | 7.58 | 6.88 | 1.64M |
| March 10, 2025 | 7.65 | 7.15 | 7.15 | 7.77 | 7.14 | 1.67M |
| March 07, 2025 | 8.31 | 7.85 | 7.85 | 8.32 | 7.84 | 1.47M |
| March 06, 2025 | 8.39 | 8.31 | 8.31 | 8.65 | 8.31 | 1.24M |
| March 05, 2025 | 8.42 | 8.64 | 8.64 | 8.85 | 8.42 | 1.16M |
| March 04, 2025 | 8.81 | 8.48 | 8.48 | 8.9 | 8.43 | 2.17M |
| March 03, 2025 | 9.19 | 8.88 | 8.88 | 9.4 | 8.87 | 1.82M |
| February 28, 2025 | 9.08 | 9.23 | 9.23 | 9.26 | 8.5 | 2.39M |
| February 27, 2025 | 9.28 | 9.32 | 9.32 | 9.7 | 9.11 | 1.52M |
| February 26, 2025 | 9.19 | 9.21 | 9.21 | 9.38 | 8.98 | 1.48M |
| February 25, 2025 | 10.13 | 9.22 | 9.22 | 10.15 | 9.1 | 1.98M |
| February 24, 2025 | 11.1 | 10.13 | 10.13 | 11.18 | 10.1 | 2.05M |
| February 21, 2025 | 11.13 | 11.06 | 11.06 | 11.23 | 10.88 | 849,892 |
| February 20, 2025 | 11.19 | 10.96 | 10.96 | 11.28 | 10.85 | 960,438 |
| February 19, 2025 | 10.85 | 11.3 | 11.3 | 11.31 | 10.8 | 971,717 |
| February 18, 2025 | 10.57 | 10.92 | 10.92 | 11.05 | 10.5 | 1.45M |
| February 14, 2025 | 10.85 | 10.57 | 10.57 | 11.01 | 10.43 | 1.74M |
| February 13, 2025 | 11.1 | 10.72 | 10.72 | 11.17 | 10.67 | 1.14M |
| February 12, 2025 | 10.93 | 11.01 | 11.01 | 11.12 | 10.6 | 1.92M |
| February 11, 2025 | 10.84 | 11.18 | 11.18 | 11.25 | 10.68 | 1.4M |
| February 10, 2025 | 11.42 | 10.98 | 10.98 | 11.8 | 10.87 | 1.57M |
| February 07, 2025 | 11.37 | 11.41 | 11.41 | 11.57 | 11.04 | 1.4M |
| February 06, 2025 | 11.65 | 11.43 | 11.43 | 11.83 | 11.33 | 1.33M |
| February 05, 2025 | 10.7 | 11.66 | 11.66 | 11.84 | 10.7 | 3.88M |
| February 04, 2025 | 9.61 | 10.75 | 10.75 | 10.91 | 9.38 | 5.75M |
| February 03, 2025 | 9.48 | 9.29 | 9.29 | 9.61 | 9.16 | 2.56M |
| January 31, 2025 | 9.85 | 9.6 | 9.6 | 9.9 | 9.37 | 2.98M |
| January 30, 2025 | 9.15 | 9.64 | 9.64 | 9.82 | 8.95 | 6.47M |
| January 29, 2025 | 9.35 | 8.73 | 8.73 | 9.77 | 8.64 | 7.54M |
| January 28, 2025 | 9 | 9.01 | 9.01 | 10.14 | 8.47 | 7.34M |
| January 27, 2025 | 10.6 | 9 | 9 | 11.77 | 8.71 | 26.11M |
| January 24, 2025 | 7.13 | 7.13 | 7.13 | 7.21 | 6.89 | 1.43M |
| January 23, 2025 | 6.68 | 6.92 | 6.92 | 7.2 | 6.66 | 1.54M |
| January 22, 2025 | 6.56 | 6.75 | 6.75 | 6.82 | 6.53 | 880,258 |
| January 21, 2025 | 6.38 | 6.58 | 6.58 | 6.61 | 6.34 | 1.55M |
| January 17, 2025 | 6.19 | 6.31 | 6.31 | 6.33 | 6.08 | 1.86M |
| January 16, 2025 | 6.27 | 6.1 | 6.1 | 6.36 | 5.99 | 1.33M |
| January 15, 2025 | 6.52 | 6.27 | 6.27 | 6.65 | 6.25 | 967,367 |
| January 14, 2025 | 6.35 | 6.28 | 6.28 | 6.44 | 6.19 | 871,200 |
| January 13, 2025 | 6.62 | 6.31 | 6.31 | 6.78 | 6.15 | 1.14M |
| January 10, 2025 | 7.31 | 6.51 | 6.51 | 7.31 | 6.26 | 1.12M |
| January 08, 2025 | 7.35 | 7.35 | 7.35 | 7.56 | 7.27 | 447,890 |
| January 07, 2025 | 7.81 | 7.4 | 7.4 | 7.96 | 7.38 | 660,500 |
| January 06, 2025 | 8 | 7.82 | 7.82 | 8 | 7.75 | 553,338 |
| January 03, 2025 | 8 | 7.96 | 7.96 | 8.03 | 7.86 | 706,239 |
| January 02, 2025 | 7.9 | 7.98 | 7.98 | 8.05 | 7.8 | 798,600 |
| December 31, 2024 | 7.88 | 7.82 | 7.82 | 7.95 | 7.42 | 697,831 |
| December 30, 2024 | 7.78 | 7.79 | 7.79 | 7.86 | 7.62 | 511,732 |
| December 27, 2024 | 7.92 | 7.88 | 7.88 | 8.05 | 7.68 | 877,000 |
| December 26, 2024 | 7.8 | 8.01 | 8.01 | 8.06 | 7.65 | 1.01M |
| December 24, 2024 | 8.03 | 7.94 | 7.94 | 8.04 | 7.79 | 379,622 |
| December 23, 2024 | 7.91 | 7.99 | 7.99 | 8.1 | 7.75 | 1.21M |
| December 20, 2024 | 7.03 | 7.94 | 7.94 | 7.95 | 6.6 | 4.5M |
| December 19, 2024 | 7.67 | 7.03 | 7.03 | 7.8 | 6.43 | 4.66M |
| December 18, 2024 | 8 | 7.61 | 7.61 | 8.05 | 7.4 | 1.54M |
| December 17, 2024 | 7.86 | 7.98 | 7.98 | 8.09 | 7.85 | 1.06M |
| December 16, 2024 | 7.69 | 7.9 | 7.9 | 8.01 | 7.51 | 799,734 |
| December 13, 2024 | 7.82 | 7.69 | 7.69 | 7.89 | 7.44 | 1.07M |