9.24
+0.84(+10.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2025 | 11.65 | 11.76 | 11.76 | 12 | 11.37 | 34,145 |
| March 28, 2025 | 11.52 | 12.04 | 12.04 | 12.6 | 11.52 | 96,125 |
| March 27, 2025 | 12.18 | 12.05 | 12.05 | 12.5 | 11.63 | 86,049 |
| March 26, 2025 | 12.18 | 12.02 | 12.02 | 12.33 | 11.85 | 74,996 |
| March 25, 2025 | 11.8 | 12.1 | 12.1 | 12.3 | 11.51 | 129,440 |
| March 24, 2025 | 12.06 | 12.25 | 12.25 | 12.7 | 11.78 | 108,366 |
| March 21, 2025 | 11.6 | 12.07 | 12.07 | 12.55 | 11.5 | 81,252 |
| March 20, 2025 | 12 | 11.6 | 11.6 | 12.52 | 11.6 | 71,690 |
| March 19, 2025 | 11.72 | 12.31 | 12.31 | 12.62 | 11.2 | 83,913 |
| March 18, 2025 | 12.34 | 11.81 | 11.81 | 12.5 | 11.23 | 186,377 |
| March 17, 2025 | 12.33 | 12.79 | 12.79 | 13.09 | 12.05 | 293,124 |
| March 14, 2025 | 11.5 | 11.88 | 11.88 | 11.99 | 10.34 | 241,757 |
| March 13, 2025 | 9.31 | 11 | 11 | 11.25 | 9.31 | 289,746 |
| March 12, 2025 | 8.85 | 9.24 | 9.24 | 9.97 | 8.79 | 147,971 |
| March 11, 2025 | 8.1 | 8.4 | 8.4 | 8.68 | 8.1 | 64,538 |
| March 10, 2025 | 7.82 | 7.99 | 7.99 | 8.24 | 7.56 | 65,229 |
| March 07, 2025 | 7.44 | 7.81 | 7.81 | 8.13 | 7.44 | 48,005 |
| March 06, 2025 | 6.98 | 7.57 | 7.57 | 8.11 | 6.98 | 114,334 |
| March 05, 2025 | 6.5 | 7.18 | 7.18 | 7.32 | 6.09 | 64,073 |
| March 04, 2025 | 6 | 6.49 | 6.49 | 6.5 | 5.75 | 52,846 |
| March 03, 2025 | 6.55 | 6.02 | 6.02 | 7.14 | 6.01 | 28,620 |
| February 28, 2025 | 6.92 | 6.56 | 6.56 | 6.92 | 6.14 | 157,800 |
| February 27, 2025 | 7.38 | 7.11 | 7.11 | 7.44 | 6.65 | 147,210 |
| February 26, 2025 | 7.24 | 7.6 | 7.6 | 7.6 | 7.08 | 61,905 |
| February 25, 2025 | 7.3 | 7.32 | 7.32 | 7.66 | 7 | 108,611 |
| February 24, 2025 | 7.75 | 7.2 | 7.2 | 7.85 | 7.11 | 102,100 |
| February 21, 2025 | 7.77 | 7.7 | 7.7 | 7.77 | 7.45 | 92,619 |
| February 20, 2025 | 7.89 | 7.75 | 7.75 | 8.26 | 7.75 | 72,600 |
| February 19, 2025 | 7.99 | 7.9 | 7.9 | 8.24 | 7.86 | 79,124 |
| February 18, 2025 | 8.06 | 7.99 | 7.99 | 8.36 | 7.85 | 67,146 |
| February 14, 2025 | 8.61 | 8 | 8 | 8.72 | 7.9 | 91,700 |
| February 13, 2025 | 8.51 | 8.49 | 8.49 | 8.7 | 8.2 | 49,600 |
| February 12, 2025 | 8.67 | 8.42 | 8.42 | 8.93 | 8.42 | 72,500 |
| February 11, 2025 | 8.84 | 8.72 | 8.72 | 8.99 | 8.65 | 62,100 |
| February 10, 2025 | 8.71 | 8.84 | 8.84 | 8.86 | 8.4 | 70,935 |
| February 07, 2025 | 8.7 | 8.49 | 8.49 | 8.7 | 8.21 | 38,816 |
| February 06, 2025 | 8.35 | 8.59 | 8.59 | 9 | 8.28 | 13,931 |
| February 05, 2025 | 9 | 8.35 | 8.35 | 9.22 | 8.23 | 41,564 |
| February 04, 2025 | 8.6 | 9.19 | 9.19 | 9.19 | 8.55 | 38,002 |
| February 03, 2025 | 8.19 | 8.5 | 8.5 | 8.88 | 7.78 | 38,100 |
| January 31, 2025 | 9 | 8.76 | 8.76 | 9.08 | 8.6 | 20,444 |
| January 30, 2025 | 8.76 | 9.05 | 9.05 | 9.16 | 8.56 | 54,100 |
| January 29, 2025 | 8.24 | 8.82 | 8.82 | 8.85 | 8.18 | 27,600 |
| January 28, 2025 | 7.5 | 8.02 | 8.02 | 8.19 | 7.5 | 22,800 |
| January 27, 2025 | 8.5 | 7.37 | 7.37 | 8.7 | 7.15 | 90,600 |
| January 24, 2025 | 8.68 | 8.72 | 8.72 | 9.11 | 8.09 | 95,844 |
| January 23, 2025 | 8.5 | 8.84 | 8.84 | 8.84 | 8.2 | 45,580 |
| January 22, 2025 | 9.26 | 8.56 | 8.56 | 9.26 | 8.5 | 62,100 |
| January 21, 2025 | 9 | 9.26 | 9.26 | 9.57 | 8.85 | 42,200 |
| January 17, 2025 | 8.32 | 8.99 | 8.99 | 9 | 7.29 | 41,045 |
| January 16, 2025 | 8.85 | 8.32 | 8.32 | 9.32 | 8.3 | 70,532 |
| January 15, 2025 | 8.33 | 8.79 | 8.79 | 8.79 | 8.06 | 48,228 |
| January 14, 2025 | 8.49 | 8.09 | 8.09 | 8.79 | 8.01 | 79,304 |
| January 13, 2025 | 8.65 | 8.23 | 8.23 | 8.71 | 8.2 | 57,200 |
| January 10, 2025 | 9.2 | 8.71 | 8.71 | 9.26 | 8.71 | 44,630 |
| January 08, 2025 | 8.82 | 9.12 | 9.12 | 9.31 | 8.82 | 31,840 |
| January 07, 2025 | 9.51 | 8.82 | 8.82 | 9.59 | 8.63 | 86,052 |
| January 06, 2025 | 10.46 | 9.83 | 9.83 | 11.38 | 9.36 | 210,500 |
| January 03, 2025 | 10.58 | 10.6 | 10.6 | 10.86 | 9.53 | 204,200 |
| January 02, 2025 | 9.52 | 10.45 | 10.45 | 10.58 | 9.5 | 138,915 |