8.20
-0.09(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| February 20, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| February 19, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| February 18, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| February 14, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| February 13, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| February 12, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| February 11, 2025 | 8.29 | 8.2 | 8.2 | 8.3 | 8.2 | 1.08M |
| February 10, 2025 | 8.27 | 8.29 | 8.29 | 8.3 | 8.26 | 39,008 |
| February 07, 2025 | 8.31 | 8.28 | 8.28 | 8.31 | 8.24 | 23,641 |
| February 06, 2025 | 8.3 | 8.3 | 8.3 | 8.31 | 8.29 | 51,400 |
| February 05, 2025 | 8.29 | 8.31 | 8.31 | 8.31 | 8.28 | 36,400 |
| February 04, 2025 | 8.29 | 8.27 | 8.27 | 8.29 | 8.27 | 101,326 |
| February 03, 2025 | 8.21 | 8.27 | 8.27 | 8.29 | 8.21 | 31,300 |
| January 31, 2025 | 8.23 | 8.28 | 8.28 | 8.29 | 8.22 | 53,700 |
| January 30, 2025 | 8.24 | 8.25 | 8.25 | 8.27 | 8.24 | 29,700 |
| January 29, 2025 | 8.25 | 8.22 | 8.22 | 8.26 | 8.2 | 74,245 |
| January 28, 2025 | 8.24 | 8.24 | 8.24 | 8.25 | 8.2 | 129,700 |
| January 27, 2025 | 8.2 | 8.21 | 8.21 | 8.25 | 8.18 | 36,300 |
| January 24, 2025 | 8.21 | 8.2 | 8.2 | 8.22 | 8.19 | 285,885 |
| January 23, 2025 | 8.2 | 8.2 | 8.2 | 8.25 | 8.19 | 457,843 |
| January 22, 2025 | 8.18 | 8.22 | 8.22 | 8.25 | 8.16 | 752,146 |
| January 21, 2025 | 8.2 | 8.17 | 8.17 | 8.22 | 8.15 | 177,600 |
| January 17, 2025 | 8.24 | 8.22 | 8.22 | 8.24 | 8.19 | 108,985 |
| January 16, 2025 | 8.24 | 8.25 | 8.21 | 8.27 | 8.2 | 47,145 |
| January 15, 2025 | 8.25 | 8.25 | 8.21 | 8.25 | 8.23 | 39,629 |
| January 14, 2025 | 8.2 | 8.23 | 8.19 | 8.23 | 8.2 | 23,333 |
| January 13, 2025 | 8.2 | 8.21 | 8.17 | 8.23 | 8.16 | 21,500 |
| January 10, 2025 | 8.2 | 8.23 | 8.19 | 8.29 | 8.15 | 121,017 |
| January 08, 2025 | 8.19 | 8.22 | 8.18 | 8.22 | 8.14 | 17,635 |
| January 07, 2025 | 8.25 | 8.19 | 8.15 | 8.25 | 8.16 | 21,100 |
| January 06, 2025 | 8.25 | 8.23 | 8.19 | 8.26 | 8.22 | 46,605 |
| January 03, 2025 | 8.23 | 8.22 | 8.18 | 8.24 | 8.18 | 41,700 |
| January 02, 2025 | 8.21 | 8.23 | 8.19 | 8.23 | 8.17 | 28,400 |
| December 31, 2024 | 8.15 | 8.17 | 8.13 | 8.23 | 8.12 | 48,400 |
| December 30, 2024 | 8.15 | 8.16 | 8.12 | 8.21 | 8.15 | 22,702 |
| December 27, 2024 | 8.24 | 8.16 | 8.12 | 8.24 | 8.15 | 93,526 |
| December 26, 2024 | 8.17 | 8.2 | 8.16 | 8.22 | 8.17 | 72,224 |
| December 24, 2024 | 8.15 | 8.17 | 8.13 | 8.17 | 8.14 | 56,300 |
| December 23, 2024 | 8.16 | 8.11 | 8.07 | 8.17 | 8.11 | 41,300 |
| December 20, 2024 | 8.17 | 8.14 | 8.1 | 8.18 | 8.13 | 31,438 |
| December 19, 2024 | 8.15 | 8.14 | 8.1 | 8.16 | 8.11 | 52,600 |
| December 18, 2024 | 8.26 | 8.15 | 8.11 | 8.27 | 8.13 | 63,500 |
| December 17, 2024 | 8.26 | 8.25 | 8.25 | 8.28 | 8.23 | 51,200 |
| December 16, 2024 | 8.33 | 8.28 | 8.24 | 8.33 | 8.26 | 67,400 |
| December 13, 2024 | 8.37 | 8.32 | 8.28 | 8.37 | 8.32 | 15,024 |
| December 12, 2024 | 8.33 | 8.36 | 8.31 | 8.37 | 8.33 | 52,400 |
| December 11, 2024 | 8.33 | 8.31 | 8.27 | 8.35 | 8.28 | 53,905 |
| December 10, 2024 | 8.34 | 8.3 | 8.26 | 8.35 | 8.3 | 27,513 |
| December 09, 2024 | 8.33 | 8.32 | 8.28 | 8.34 | 8.3 | 20,809 |
| December 06, 2024 | 8.35 | 8.31 | 8.27 | 8.36 | 8.31 | 27,600 |
| December 05, 2024 | 8.34 | 8.31 | 8.27 | 8.35 | 8.31 | 35,514 |
| December 04, 2024 | 8.35 | 8.32 | 8.28 | 8.35 | 8.31 | 14,600 |
| December 03, 2024 | 8.32 | 8.33 | 8.29 | 8.35 | 8.32 | 19,410 |
| December 02, 2024 | 8.3 | 8.3 | 8.26 | 8.35 | 8.26 | 38,200 |
| November 29, 2024 | 8.3 | 8.3 | 8.26 | 8.31 | 8.25 | 17,418 |
| November 27, 2024 | 8.29 | 8.29 | 8.25 | 8.3 | 8.25 | 23,233 |
| November 26, 2024 | 8.26 | 8.27 | 8.23 | 8.28 | 8.24 | 33,400 |
| November 25, 2024 | 8.28 | 8.22 | 8.18 | 8.3 | 8.21 | 34,137 |
| November 22, 2024 | 8.29 | 8.27 | 8.23 | 8.3 | 8.25 | 40,313 |