8.89
-0.075(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 8.97 | 8.89 | 8.89 | 8.97 | 8.86 | 50,000 |
| April 24, 2025 | 8.88 | 8.96 | 8.96 | 8.96 | 8.84 | 54,700 |
| April 23, 2025 | 8.84 | 8.81 | 8.81 | 8.93 | 8.81 | 21,025 |
| April 22, 2025 | 8.7 | 8.79 | 8.79 | 8.88 | 8.69 | 61,100 |
| April 21, 2025 | 8.7 | 8.69 | 8.69 | 8.79 | 8.67 | 82,401 |
| April 17, 2025 | 8.77 | 8.78 | 8.78 | 8.8 | 8.74 | 30,508 |
| April 16, 2025 | 8.77 | 8.78 | 8.78 | 8.84 | 8.77 | 22,800 |
| April 15, 2025 | 8.71 | 8.86 | 8.86 | 8.86 | 8.71 | 19,950 |
| April 14, 2025 | 8.65 | 8.72 | 8.68 | 8.8 | 8.64 | 53,414 |
| April 11, 2025 | 8.65 | 8.6 | 8.6 | 8.72 | 8.49 | 128,700 |
| April 10, 2025 | 8.76 | 8.64 | 8.64 | 8.84 | 8.63 | 55,600 |
| April 09, 2025 | 8.93 | 8.84 | 8.84 | 8.99 | 8.75 | 299,000 |
| April 08, 2025 | 9.19 | 9.05 | 9.05 | 9.29 | 9.05 | 53,600 |
| April 07, 2025 | 9.29 | 9.26 | 9.26 | 9.49 | 9.19 | 41,400 |
| April 04, 2025 | 9.5 | 9.29 | 9.29 | 9.58 | 9.29 | 89,937 |
| April 03, 2025 | 9.23 | 9.49 | 9.49 | 9.64 | 9.23 | 326,620 |
| April 02, 2025 | 9.27 | 9.25 | 9.25 | 9.34 | 9.22 | 45,000 |
| April 01, 2025 | 9.27 | 9.28 | 9.28 | 9.28 | 9.24 | 57,500 |
| March 31, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.22 | 31,710 |
| March 28, 2025 | 9.32 | 9.31 | 9.31 | 9.32 | 9.24 | 43,022 |
| March 27, 2025 | 9.3 | 9.31 | 9.31 | 9.33 | 9.3 | 10,793 |
| March 26, 2025 | 9.37 | 9.32 | 9.32 | 9.37 | 9.3 | 21,200 |
| March 25, 2025 | 9.45 | 9.34 | 9.34 | 9.45 | 9.34 | 97,000 |
| March 24, 2025 | 9.35 | 9.41 | 9.41 | 9.52 | 9.35 | 87,231 |
| March 21, 2025 | 9.36 | 9.33 | 9.33 | 9.39 | 9.32 | 101,857 |
| March 20, 2025 | 9.35 | 9.36 | 9.36 | 9.36 | 9.33 | 94,900 |
| March 19, 2025 | 9.34 | 9.31 | 9.31 | 9.37 | 9.3 | 47,900 |
| March 18, 2025 | 9.39 | 9.34 | 9.34 | 9.39 | 9.29 | 28,574 |
| March 17, 2025 | 9.39 | 9.37 | 9.37 | 9.41 | 9.33 | 53,300 |
| March 14, 2025 | 9.32 | 9.37 | 9.37 | 9.39 | 9.32 | 77,500 |
| March 13, 2025 | 9.36 | 9.34 | 9.34 | 9.36 | 9.3 | 62,870 |
| March 12, 2025 | 9.35 | 9.38 | 9.38 | 9.38 | 9.29 | 186,921 |
| March 11, 2025 | 9.35 | 9.36 | 9.36 | 9.36 | 9.32 | 64,326 |
| March 10, 2025 | 9.34 | 9.31 | 9.31 | 9.39 | 9.27 | 41,469 |
| March 07, 2025 | 9.39 | 9.3 | 9.3 | 9.39 | 9.29 | 22,515 |
| March 06, 2025 | 9.33 | 9.36 | 9.36 | 9.36 | 9.3 | 89,700 |
| March 05, 2025 | 9.36 | 9.38 | 9.38 | 9.41 | 9.36 | 54,300 |
| March 04, 2025 | 9.43 | 9.36 | 9.36 | 9.43 | 9.36 | 63,325 |
| March 03, 2025 | 9.43 | 9.42 | 9.42 | 9.43 | 9.37 | 96,900 |
| February 28, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.36 | 82,712 |
| February 27, 2025 | 9.4 | 9.36 | 9.36 | 9.4 | 9.34 | 57,000 |
| February 26, 2025 | 9.38 | 9.37 | 9.37 | 9.41 | 9.34 | 55,200 |
| February 25, 2025 | 9.39 | 9.38 | 9.38 | 9.4 | 9.38 | 154,100 |
| February 24, 2025 | 9.37 | 9.35 | 9.35 | 9.37 | 9.32 | 67,700 |
| February 21, 2025 | 9.32 | 9.36 | 9.36 | 9.37 | 9.32 | 33,282 |
| February 20, 2025 | 9.35 | 9.32 | 9.32 | 9.39 | 9.28 | 91,900 |
| February 19, 2025 | 9.35 | 9.36 | 9.36 | 9.36 | 9.31 | 36,464 |
| February 18, 2025 | 9.33 | 9.36 | 9.36 | 9.37 | 9.32 | 29,200 |
| February 14, 2025 | 9.32 | 9.32 | 9.32 | 9.37 | 9.32 | 31,210 |
| February 13, 2025 | 9.35 | 9.36 | 9.36 | 9.36 | 9.3 | 37,110 |
| February 12, 2025 | 9.35 | 9.32 | 9.32 | 9.35 | 9.3 | 68,100 |
| February 11, 2025 | 9.46 | 9.44 | 9.44 | 9.46 | 9.44 | 5,359 |
| February 10, 2025 | 9.46 | 9.46 | 9.46 | 9.48 | 9.41 | 45,542 |
| February 07, 2025 | 9.5 | 9.45 | 9.45 | 9.5 | 9.43 | 17,338 |
| February 06, 2025 | 9.5 | 9.48 | 9.48 | 9.51 | 9.44 | 28,700 |
| February 05, 2025 | 9.46 | 9.47 | 9.47 | 9.52 | 9.44 | 40,535 |
| February 04, 2025 | 9.36 | 9.39 | 9.39 | 9.43 | 9.34 | 43,734 |
| February 03, 2025 | 9.46 | 9.41 | 9.41 | 9.46 | 9.38 | 29,500 |
| January 31, 2025 | 9.47 | 9.44 | 9.44 | 9.47 | 9.38 | 51,800 |
| January 30, 2025 | 9.42 | 9.43 | 9.43 | 9.45 | 9.38 | 43,400 |