7.48
+0.11(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 7.4 | 7.48 | 7.48 | 7.59 | 7.37 | 173,707 |
| February 03, 2025 | 7.41 | 7.37 | 7.37 | 7.52 | 7.3 | 194,089 |
| January 31, 2025 | 7.73 | 7.54 | 7.54 | 7.85 | 7.49 | 232,416 |
| January 30, 2025 | 7.49 | 7.68 | 7.68 | 7.91 | 7.41 | 227,500 |
| January 29, 2025 | 7.48 | 7.49 | 7.49 | 7.6 | 7.4 | 136,000 |
| January 28, 2025 | 7.54 | 7.5 | 7.5 | 7.57 | 7.39 | 133,420 |
| January 27, 2025 | 7.63 | 7.53 | 7.53 | 7.94 | 7.5 | 253,944 |
| January 24, 2025 | 7.62 | 7.64 | 7.64 | 7.81 | 7.49 | 215,409 |
| January 23, 2025 | 7.65 | 7.67 | 7.67 | 7.74 | 7.5 | 474,100 |
| January 22, 2025 | 8.02 | 7.71 | 7.71 | 8.09 | 7.65 | 283,300 |
| January 21, 2025 | 8.1 | 8.06 | 8.06 | 8.31 | 7.96 | 282,800 |
| January 17, 2025 | 7.8 | 8 | 8 | 8.02 | 7.61 | 320,600 |
| January 16, 2025 | 7.76 | 7.74 | 7.74 | 7.78 | 7.61 | 210,241 |
| January 15, 2025 | 7.84 | 7.77 | 7.77 | 8.09 | 7.67 | 312,326 |
| January 14, 2025 | 7.84 | 7.8 | 7.8 | 7.92 | 7.7 | 113,818 |
| January 13, 2025 | 7.73 | 7.8 | 7.8 | 7.88 | 7.64 | 401,054 |
| January 10, 2025 | 7.69 | 7.76 | 7.76 | 7.9 | 7.65 | 409,316 |
| January 08, 2025 | 7.8 | 7.8 | 7.8 | 7.84 | 7.63 | 154,319 |
| January 07, 2025 | 8.03 | 7.83 | 7.83 | 8.23 | 7.8 | 259,760 |
| January 06, 2025 | 8.19 | 8.06 | 8.06 | 8.29 | 8.03 | 334,831 |
| January 03, 2025 | 7.95 | 8.15 | 8.15 | 8.19 | 7.93 | 278,018 |
| January 02, 2025 | 7.78 | 7.9 | 7.9 | 8 | 7.68 | 428,521 |
| December 31, 2024 | 7.38 | 7.68 | 7.68 | 7.69 | 7.2 | 812,323 |
| December 30, 2024 | 7.26 | 7.29 | 7.29 | 7.37 | 7.17 | 433,193 |
| December 27, 2024 | 7.33 | 7.32 | 7.32 | 7.51 | 7.21 | 204,167 |
| December 26, 2024 | 7.37 | 7.41 | 7.41 | 7.49 | 7.27 | 270,724 |
| December 24, 2024 | 7.39 | 7.47 | 7.47 | 7.53 | 7.21 | 152,100 |
| December 23, 2024 | 7.38 | 7.35 | 7.35 | 7.44 | 7.19 | 654,246 |
| December 20, 2024 | 7.17 | 7.42 | 7.42 | 7.51 | 7.09 | 2.44M |
| December 19, 2024 | 7.32 | 7.22 | 7.22 | 7.44 | 7.12 | 440,806 |
| December 18, 2024 | 7.74 | 7.26 | 7.26 | 7.74 | 7.13 | 456,294 |
| December 17, 2024 | 7.72 | 7.69 | 7.69 | 7.88 | 7.59 | 235,639 |
| December 16, 2024 | 7.64 | 7.77 | 7.77 | 7.96 | 7.57 | 512,802 |
| December 13, 2024 | 7.81 | 7.68 | 7.68 | 7.89 | 7.44 | 658,406 |
| December 12, 2024 | 8.25 | 7.95 | 7.95 | 8.41 | 7.89 | 468,000 |
| December 11, 2024 | 8.24 | 8.3 | 8.3 | 8.4 | 8 | 411,400 |
| December 10, 2024 | 8.5 | 8.23 | 8.23 | 8.5 | 8.16 | 239,500 |
| December 09, 2024 | 8.33 | 8.43 | 8.43 | 8.57 | 8.29 | 262,300 |
| December 06, 2024 | 8.03 | 8.32 | 8.32 | 8.36 | 8 | 378,971 |
| December 05, 2024 | 8.16 | 7.99 | 7.99 | 8.26 | 7.96 | 636,624 |
| December 04, 2024 | 8.31 | 8.19 | 8.19 | 8.49 | 8.02 | 389,339 |
| December 03, 2024 | 8.44 | 8.34 | 8.34 | 8.45 | 8.19 | 396,420 |
| December 02, 2024 | 8.5 | 8.55 | 8.55 | 8.73 | 8.41 | 627,915 |
| November 29, 2024 | 8.54 | 8.55 | 8.55 | 8.61 | 8.43 | 125,012 |
| November 27, 2024 | 8.26 | 8.54 | 8.54 | 8.56 | 8.21 | 543,300 |
| November 26, 2024 | 8.19 | 8.19 | 8.19 | 8.4 | 8.07 | 364,000 |
| November 25, 2024 | 8.37 | 8.24 | 8.24 | 8.59 | 8.22 | 823,741 |
| November 22, 2024 | 8.09 | 8.32 | 8.32 | 8.46 | 8.05 | 297,091 |
| November 21, 2024 | 7.8 | 8.13 | 8.13 | 8.23 | 7.54 | 825,649 |
| November 20, 2024 | 8.01 | 7.85 | 7.85 | 8.38 | 7.82 | 502,300 |
| November 19, 2024 | 7.74 | 7.9 | 7.9 | 7.91 | 7.66 | 455,836 |
| November 18, 2024 | 8.29 | 7.88 | 7.88 | 8.29 | 7.82 | 501,512 |
| November 15, 2024 | 8.58 | 8.23 | 8.23 | 8.58 | 7.99 | 1.05M |
| November 14, 2024 | 8.74 | 8.46 | 8.46 | 8.79 | 8.05 | 579,200 |
| November 13, 2024 | 9.28 | 8.83 | 8.83 | 9.4 | 8.81 | 340,720 |
| November 12, 2024 | 9.63 | 9.19 | 9.19 | 9.63 | 9.09 | 370,527 |
| November 11, 2024 | 9.29 | 9.38 | 9.38 | 9.71 | 9.27 | 334,000 |
| November 08, 2024 | 9.09 | 9.27 | 9.27 | 9.38 | 8.92 | 372,800 |
| November 07, 2024 | 9.37 | 9.18 | 9.18 | 9.6 | 9 | 417,146 |
| November 06, 2024 | 9.22 | 9.4 | 9.4 | 9.64 | 9.08 | 792,205 |