8.03
-0.55(-6.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 8.52 | 8.03 | 8.03 | 8.52 | 8.03 | 162,736 |
| March 12, 2025 | 8.31 | 8.58 | 8.58 | 8.63 | 8.18 | 146,411 |
| March 11, 2025 | 8.53 | 8.25 | 8.25 | 8.62 | 8.12 | 177,400 |
| March 10, 2025 | 8.98 | 8.53 | 8.53 | 9.03 | 8.26 | 171,200 |
| March 07, 2025 | 9.11 | 9.11 | 9.11 | 9.18 | 8.87 | 158,024 |
| March 06, 2025 | 9.4 | 9.12 | 9.12 | 9.4 | 9.03 | 116,600 |
| March 05, 2025 | 10.17 | 9.39 | 9.39 | 10.17 | 9.31 | 118,519 |
| March 04, 2025 | 10.29 | 9.72 | 9.72 | 10.85 | 9.68 | 200,208 |
| March 03, 2025 | 10.74 | 10.04 | 10.04 | 10.96 | 10.03 | 90,400 |
| February 28, 2025 | 10.7 | 10.78 | 10.78 | 10.83 | 10.62 | 169,537 |
| February 27, 2025 | 11.12 | 10.77 | 10.77 | 11.32 | 10.7 | 242,227 |
| February 26, 2025 | 10.88 | 11.09 | 11.09 | 11.12 | 10.83 | 147,244 |
| February 25, 2025 | 11.02 | 10.91 | 10.91 | 11.06 | 10.9 | 71,914 |
| February 24, 2025 | 11.05 | 11 | 11 | 11.18 | 10.7 | 209,308 |
| February 21, 2025 | 11.36 | 10.98 | 10.98 | 11.53 | 10.98 | 265,541 |
| February 20, 2025 | 11.1 | 11.25 | 11.25 | 11.27 | 10.83 | 117,200 |
| February 19, 2025 | 11.57 | 11.22 | 11.22 | 11.61 | 11.03 | 158,800 |
| February 18, 2025 | 11.1 | 11.5 | 11.5 | 11.52 | 10.97 | 218,514 |
| February 14, 2025 | 10.99 | 10.95 | 10.95 | 11.23 | 10.88 | 119,703 |
| February 13, 2025 | 10.45 | 10.93 | 10.93 | 10.93 | 10.34 | 202,600 |
| February 12, 2025 | 10.23 | 10.36 | 10.36 | 10.45 | 10.2 | 355,125 |
| February 11, 2025 | 10.19 | 10.35 | 10.35 | 10.54 | 10.15 | 91,486 |
| February 10, 2025 | 10.32 | 10.32 | 10.32 | 10.4 | 10.25 | 172,600 |
| February 07, 2025 | 10.35 | 10.3 | 10.3 | 10.42 | 10.2 | 94,700 |
| February 06, 2025 | 10.19 | 10.4 | 10.4 | 10.41 | 10.13 | 75,538 |
| February 05, 2025 | 10.49 | 10.22 | 10.22 | 10.5 | 10.19 | 64,300 |
| February 04, 2025 | 9.96 | 10.53 | 10.53 | 10.67 | 9.94 | 339,500 |
| February 03, 2025 | 9.89 | 10.12 | 10.12 | 10.13 | 9.85 | 232,300 |
| January 31, 2025 | 10.01 | 10.07 | 10.07 | 10.12 | 9.9 | 233,100 |
| January 30, 2025 | 9.71 | 10.02 | 10.02 | 10.1 | 9.7 | 259,920 |
| January 29, 2025 | 9.39 | 9.67 | 9.67 | 9.72 | 9.39 | 215,424 |
| January 28, 2025 | 9.59 | 9.51 | 9.51 | 9.59 | 9.41 | 73,900 |
| January 27, 2025 | 9.44 | 9.45 | 9.45 | 9.52 | 9.3 | 62,049 |
| January 24, 2025 | 9.43 | 9.45 | 9.45 | 9.5 | 9.36 | 59,500 |
| January 23, 2025 | 9.41 | 9.47 | 9.47 | 9.5 | 9.3 | 67,408 |
| January 22, 2025 | 9.49 | 9.5 | 9.5 | 9.53 | 9.41 | 82,224 |
| January 21, 2025 | 9.53 | 9.5 | 9.5 | 9.61 | 9.43 | 76,932 |
| January 17, 2025 | 9.4 | 9.47 | 9.47 | 9.52 | 9.26 | 91,170 |
| 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 | 8.92 | 9.17 | 9.17 | 9.19 | 8.87 | 66,900 |
| January 13, 2025 | 8.72 | 8.85 | 8.85 | 8.87 | 8.61 | 100,500 |
| January 10, 2025 | 8.64 | 8.84 | 8.84 | 9.13 | 8.64 | 135,943 |
| January 08, 2025 | 8.72 | 8.78 | 8.78 | 8.81 | 8.57 | 315,207 |
| January 07, 2025 | 8.7 | 8.72 | 8.72 | 8.76 | 8.56 | 63,100 |
| 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 |