8.17
-0.05(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2025 | 8.2 | 8.17 | 8.17 | 8.22 | 8.15 | 177,569 |
| January 17, 2025 | 8.24 | 8.22 | 8.22 | 8.24 | 8.19 | 108,985 |
| January 16, 2025 | 8.24 | 8.25 | 8.25 | 8.27 | 8.2 | 47,145 |
| January 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | 39,629 |
| January 14, 2025 | 8.2 | 8.23 | 8.23 | 8.23 | 8.2 | 23,333 |
| January 13, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.16 | 21,500 |
| January 10, 2025 | 8.2 | 8.23 | 8.23 | 8.29 | 8.15 | 121,017 |
| January 08, 2025 | 8.19 | 8.17 | 8.17 | 8.21 | 8.14 | 12,782 |
| January 07, 2025 | 8.25 | 8.19 | 8.19 | 8.25 | 8.16 | 21,100 |
| January 06, 2025 | 8.25 | 8.23 | 8.23 | 8.26 | 8.22 | 46,605 |
| January 03, 2025 | 8.23 | 8.22 | 8.22 | 8.24 | 8.18 | 41,659 |
| January 02, 2025 | 8.21 | 8.23 | 8.23 | 8.23 | 8.17 | 28,392 |
| December 31, 2024 | 8.15 | 8.17 | 8.17 | 8.23 | 8.12 | 48,400 |
| December 30, 2024 | 8.15 | 8.16 | 8.16 | 8.21 | 8.15 | 22,702 |
| December 27, 2024 | 8.24 | 8.16 | 8.16 | 8.24 | 8.15 | 93,526 |
| December 26, 2024 | 8.17 | 8.21 | 8.21 | 8.21 | 8.17 | 6,112 |
| December 24, 2024 | 8.15 | 8.17 | 8.17 | 8.17 | 8.14 | 56,256 |
| December 23, 2024 | 8.16 | 8.11 | 8.11 | 8.17 | 8.11 | 41,300 |
| December 20, 2024 | 8.17 | 8.14 | 8.14 | 8.18 | 8.14 | 10,583 |
| December 19, 2024 | 8.15 | 8.14 | 8.14 | 8.16 | 8.11 | 52,592 |
| December 18, 2024 | 8.26 | 8.15 | 8.15 | 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 | 8.32 | 8.37 | 8.32 | 15,024 |
| December 12, 2024 | 8.33 | 8.36 | 8.36 | 8.37 | 8.33 | 52,400 |
| December 11, 2024 | 8.33 | 8.31 | 8.31 | 8.35 | 8.28 | 53,905 |
| December 10, 2024 | 8.34 | 8.3 | 8.3 | 8.35 | 8.3 | 27,513 |
| December 09, 2024 | 8.33 | 8.32 | 8.32 | 8.34 | 8.3 | 20,809 |
| December 06, 2024 | 8.35 | 8.31 | 8.31 | 8.36 | 8.31 | 27,600 |
| December 05, 2024 | 8.34 | 8.31 | 8.31 | 8.35 | 8.31 | 35,514 |
| December 04, 2024 | 8.35 | 8.32 | 8.32 | 8.35 | 8.31 | 14,600 |
| December 03, 2024 | 8.32 | 8.33 | 8.33 | 8.35 | 8.32 | 19,410 |
| December 02, 2024 | 8.3 | 8.3 | 8.3 | 8.35 | 8.26 | 38,200 |
| November 29, 2024 | 8.3 | 8.3 | 8.3 | 8.31 | 8.25 | 17,418 |
| November 27, 2024 | 8.29 | 8.29 | 8.29 | 8.3 | 8.25 | 23,233 |
| November 26, 2024 | 8.26 | 8.27 | 8.27 | 8.28 | 8.24 | 33,400 |
| November 25, 2024 | 8.28 | 8.22 | 8.22 | 8.3 | 8.21 | 34,137 |
| November 22, 2024 | 8.29 | 8.27 | 8.27 | 8.3 | 8.25 | 40,313 |
| November 21, 2024 | 8.31 | 8.26 | 8.26 | 8.31 | 8.26 | 69,900 |
| November 20, 2024 | 8.24 | 8.28 | 8.28 | 8.33 | 8.23 | 54,494 |
| November 19, 2024 | 8.21 | 8.22 | 8.22 | 8.23 | 8.19 | 44,205 |
| November 18, 2024 | 8.19 | 8.21 | 8.21 | 8.22 | 8.17 | 67,100 |
| November 15, 2024 | 8.13 | 8.16 | 8.16 | 8.18 | 8.1 | 53,428 |
| November 14, 2024 | 8.11 | 8.18 | 8.14 | 8.2 | 8.11 | 45,900 |
| November 13, 2024 | 8.12 | 8.14 | 8.1 | 8.18 | 8.12 | 73,300 |
| November 12, 2024 | 8.19 | 8.13 | 8.09 | 8.2 | 8.13 | 64,800 |
| November 11, 2024 | 8.16 | 8.19 | 8.15 | 8.23 | 8.16 | 151,200 |
| November 08, 2024 | 8.13 | 8.19 | 8.15 | 8.27 | 8.13 | 77,800 |
| November 07, 2024 | 8.17 | 8.15 | 8.11 | 8.18 | 8.13 | 54,038 |
| November 06, 2024 | 8.2 | 8.13 | 8.09 | 8.21 | 8.13 | 40,200 |
| November 05, 2024 | 8.21 | 8.18 | 8.18 | 8.22 | 8.15 | 34,974 |
| November 04, 2024 | 8.19 | 8.17 | 8.17 | 8.19 | 8.15 | 24,900 |
| November 01, 2024 | 8.22 | 8.19 | 8.19 | 8.23 | 8.19 | 58,165 |
| October 31, 2024 | 8.22 | 8.18 | 8.18 | 8.23 | 8.13 | 41,430 |
| October 30, 2024 | 8.17 | 8.2 | 8.2 | 8.22 | 8.16 | 31,823 |
| October 29, 2024 | 8.16 | 8.18 | 8.18 | 8.18 | 8.13 | 23,543 |
| October 28, 2024 | 8.25 | 8.13 | 8.13 | 8.25 | 8.13 | 55,200 |
| October 25, 2024 | 8.22 | 8.22 | 8.22 | 8.23 | 8.21 | 42,218 |
| October 24, 2024 | 8.17 | 8.17 | 8.17 | 8.2 | 8.13 | 52,404 |
| October 23, 2024 | 8.14 | 8.14 | 8.14 | 8.16 | 8.13 | 34,100 |