9.47
+0.14(+1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 9.4 | 9.47 | 9.47 | 9.52 | 9.26 | 91,100 |
| January 16, 2025 | 9.4 | 9.33 | 9.33 | 9.48 | 9.29 | 127,116 |
| January 15, 2025 | 9.36 | 9.39 | 9.39 | 9.5 | 9.14 | 84,713 |
| January 14, 2025 | 8.9 | 8.96 | 8.96 | 8.97 | 8.9 | 3,145 |
| January 13, 2025 | 8.72 | 8.85 | 8.85 | 8.87 | 8.61 | 99,258 |
| January 10, 2025 | 8.64 | 8.84 | 8.84 | 9.13 | 8.64 | 135,943 |
| January 08, 2025 | 8.72 | 8.7 | 8.7 | 8.72 | 8.57 | 35,277 |
| January 07, 2025 | 8.7 | 8.72 | 8.72 | 8.76 | 8.56 | 63,086 |
| January 06, 2025 | 8.47 | 8.76 | 8.76 | 8.89 | 8.47 | 70,741 |
| January 03, 2025 | 8.8 | 8.87 | 8.87 | 8.89 | 8.65 | 84,739 |
| January 02, 2025 | 9.15 | 8.83 | 8.83 | 9.15 | 8.76 | 75,100 |
| December 31, 2024 | 8.85 | 9.05 | 9.05 | 9.08 | 8.77 | 91,325 |
| December 30, 2024 | 8.84 | 8.85 | 8.85 | 8.9 | 8.56 | 95,600 |
| December 27, 2024 | 8.82 | 8.9 | 8.9 | 8.95 | 8.64 | 85,618 |
| December 26, 2024 | 8.71 | 8.89 | 8.89 | 8.93 | 8.7 | 65,700 |
| December 24, 2024 | 8.71 | 8.75 | 8.75 | 8.81 | 8.68 | 41,300 |
| December 23, 2024 | 8.64 | 8.73 | 8.73 | 8.91 | 8.58 | 149,400 |
| December 20, 2024 | 8.45 | 8.52 | 8.52 | 8.7 | 8.44 | 136,515 |
| December 19, 2024 | 8.64 | 8.56 | 8.56 | 8.85 | 8.48 | 118,900 |
| December 18, 2024 | 8.91 | 8.54 | 8.54 | 9.2 | 8.5 | 248,610 |
| December 17, 2024 | 8.99 | 8.91 | 8.91 | 9.04 | 8.8 | 81,507 |
| December 16, 2024 | 9.3 | 9.07 | 9.07 | 9.32 | 9.07 | 50,946 |
| December 13, 2024 | 9.1 | 9.23 | 9.23 | 9.29 | 8.99 | 64,220 |
| December 12, 2024 | 9.28 | 9.14 | 9.14 | 9.36 | 9 | 84,733 |
| December 11, 2024 | 9.38 | 9.34 | 9.34 | 9.43 | 8.92 | 442,000 |
| December 10, 2024 | 9.33 | 9.27 | 9.27 | 9.43 | 9.15 | 267,219 |
| December 09, 2024 | 9.6 | 9.3 | 9.3 | 9.65 | 9.3 | 95,801 |
| December 06, 2024 | 9.86 | 9.56 | 9.56 | 9.86 | 9.48 | 136,934 |
| December 05, 2024 | 9.8 | 9.83 | 9.83 | 9.98 | 9.62 | 101,509 |
| December 04, 2024 | 9.49 | 9.9 | 9.9 | 10 | 9.36 | 253,149 |
| December 03, 2024 | 9.75 | 9.48 | 9.48 | 9.88 | 9.42 | 203,000 |
| December 02, 2024 | 9.66 | 9.81 | 9.81 | 10.08 | 9.45 | 373,800 |
| November 29, 2024 | 9.83 | 9.62 | 9.62 | 9.83 | 9.5 | 118,702 |
| November 27, 2024 | 9.85 | 9.79 | 9.79 | 10.1 | 9.78 | 75,142 |
| November 26, 2024 | 9.95 | 9.86 | 9.86 | 9.96 | 9.76 | 138,400 |
| November 25, 2024 | 9.99 | 9.89 | 9.89 | 10.03 | 9.79 | 110,120 |
| November 22, 2024 | 9.98 | 9.91 | 9.91 | 10.01 | 9.87 | 60,394 |
| November 21, 2024 | 9.97 | 9.95 | 9.95 | 10.12 | 9.82 | 115,733 |
| November 20, 2024 | 10.26 | 9.98 | 9.98 | 10.34 | 9.95 | 81,607 |
| November 19, 2024 | 9.89 | 10.27 | 10.27 | 10.31 | 9.89 | 71,000 |
| November 18, 2024 | 10.1 | 10.12 | 10.12 | 10.17 | 9.98 | 55,822 |
| November 15, 2024 | 10.35 | 10.09 | 10.09 | 10.35 | 9.87 | 102,300 |
| November 14, 2024 | 10.42 | 10.23 | 10.23 | 10.46 | 10.21 | 72,100 |
| November 13, 2024 | 10.09 | 10.32 | 10.32 | 10.61 | 10.06 | 158,800 |
| November 12, 2024 | 10.45 | 10.65 | 10.65 | 10.66 | 10.25 | 86,713 |
| November 11, 2024 | 10.56 | 10.57 | 10.57 | 10.72 | 10.42 | 102,000 |
| November 08, 2024 | 10.78 | 10.45 | 10.45 | 11 | 10.21 | 271,533 |
| November 07, 2024 | 10.08 | 10.15 | 10.15 | 10.3 | 9.99 | 98,900 |
| November 06, 2024 | 9.99 | 9.99 | 9.99 | 10.32 | 9.76 | 158,300 |
| November 05, 2024 | 9.75 | 9.72 | 9.72 | 9.91 | 9.63 | 51,101 |
| November 04, 2024 | 9.73 | 9.72 | 9.72 | 9.96 | 9.62 | 44,400 |
| November 01, 2024 | 9.65 | 9.62 | 9.62 | 9.75 | 9.43 | 46,826 |
| October 31, 2024 | 9.55 | 9.54 | 9.54 | 9.73 | 9.42 | 35,800 |
| October 30, 2024 | 9.1 | 9.5 | 9.5 | 9.58 | 9.1 | 41,426 |
| October 29, 2024 | 8.99 | 9.17 | 9.17 | 9.19 | 8.7 | 134,700 |
| October 28, 2024 | 9.08 | 9.1 | 9.1 | 9.14 | 9.01 | 53,302 |
| October 25, 2024 | 9.14 | 9 | 9 | 9.19 | 8.9 | 120,500 |
| October 24, 2024 | 8.97 | 9.07 | 9.07 | 9.22 | 8.87 | 78,000 |
| October 23, 2024 | 9.47 | 9.01 | 9.01 | 9.47 | 8.95 | 45,657 |
| October 22, 2024 | 9.39 | 9.55 | 9.55 | 9.55 | 9.35 | 47,337 |