9.66
+0.355(+3.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 9.15 | 9.34 | 9.34 | 9.49 | 9.15 | 3,026 |
| February 04, 2025 | 9.25 | 9.3 | 9.3 | 9.66 | 9.25 | 24,103 |
| February 03, 2025 | 9.07 | 9.22 | 9.22 | 9.4 | 9 | 41,029 |
| January 31, 2025 | 9.57 | 9.2 | 9.2 | 9.59 | 8.87 | 188,100 |
| January 30, 2025 | 8.85 | 9.48 | 9.48 | 9.74 | 8.34 | 69,002 |
| January 29, 2025 | 8.7 | 8.83 | 8.83 | 8.9 | 8.34 | 29,500 |
| January 28, 2025 | 8.35 | 8.77 | 8.77 | 8.95 | 8.04 | 73,100 |
| January 27, 2025 | 8 | 8.37 | 8.37 | 8.44 | 7.84 | 112,510 |
| January 24, 2025 | 8.25 | 8.11 | 8.11 | 8.3 | 7.92 | 60,932 |
| January 23, 2025 | 7.62 | 8.15 | 8.15 | 8.35 | 7.61 | 62,100 |
| January 22, 2025 | 7.65 | 7.69 | 7.69 | 7.85 | 7.51 | 76,000 |
| January 21, 2025 | 7.3 | 7.68 | 7.68 | 7.85 | 7 | 140,856 |
| January 17, 2025 | 7.01 | 7.25 | 7.25 | 7.6 | 7.01 | 17,502 |
| January 16, 2025 | 7.15 | 7.01 | 7.01 | 7.24 | 6.96 | 7,600 |
| January 15, 2025 | 6.5 | 7.13 | 7.13 | 7.19 | 6.5 | 13,800 |
| January 14, 2025 | 6.62 | 6.65 | 6.65 | 6.74 | 6.51 | 20,121 |
| January 13, 2025 | 6.71 | 6.55 | 6.55 | 6.85 | 6.55 | 15,760 |
| January 10, 2025 | 6.8 | 6.81 | 6.81 | 7.12 | 6.61 | 36,908 |
| January 08, 2025 | 7.49 | 6.82 | 6.82 | 7.7 | 6.76 | 66,008 |
| January 07, 2025 | 7.65 | 7.69 | 7.69 | 7.84 | 7.41 | 45,400 |
| January 06, 2025 | 8.01 | 7.53 | 7.53 | 8.14 | 7.45 | 80,000 |
| January 03, 2025 | 7.8 | 7.93 | 7.93 | 8.39 | 7.8 | 114,431 |
| January 02, 2025 | 7.39 | 7.71 | 7.71 | 8.79 | 7.39 | 180,419 |
| December 31, 2024 | 6.89 | 6.94 | 6.94 | 7.2 | 6.52 | 30,066 |
| December 30, 2024 | 7.14 | 6.87 | 6.87 | 7.21 | 6.81 | 34,552 |
| December 27, 2024 | 7.05 | 6.98 | 6.98 | 7.19 | 6.83 | 26,700 |
| December 26, 2024 | 6.33 | 6.26 | 6.26 | 6.42 | 6.24 | 4,434 |
| December 24, 2024 | 6.04 | 6.24 | 6.24 | 6.28 | 6.04 | 38,007 |
| December 23, 2024 | 5.9 | 6 | 6 | 6 | 5.8 | 13,200 |
| December 20, 2024 | 5.78 | 5.92 | 5.92 | 6.04 | 5.75 | 12,938 |
| December 19, 2024 | 5.8 | 6 | 6 | 6 | 5.67 | 17,928 |
| December 18, 2024 | 5.99 | 5.76 | 5.76 | 6.13 | 5.7 | 19,755 |
| December 17, 2024 | 5.99 | 6.19 | 6.19 | 6.2 | 5.95 | 3,333 |
| December 16, 2024 | 6.08 | 6.11 | 6.11 | 6.23 | 6.06 | 23,932 |
| December 13, 2024 | 6.12 | 6.18 | 6.18 | 6.18 | 6 | 25,048 |
| December 12, 2024 | 6.2 | 6.09 | 6.09 | 6.34 | 6.05 | 12,500 |
| December 11, 2024 | 6.46 | 6.21 | 6.21 | 6.52 | 6.15 | 48,535 |
| December 10, 2024 | 6.58 | 6.46 | 6.46 | 6.58 | 6.46 | 6,200 |
| December 09, 2024 | 6.4 | 6.55 | 6.55 | 6.73 | 6.4 | 89,400 |
| December 06, 2024 | 6.33 | 6.79 | 6.79 | 6.79 | 6.33 | 2,400 |
| December 05, 2024 | 6.56 | 6.28 | 6.28 | 6.56 | 6.16 | 33,600 |
| December 04, 2024 | 6.54 | 6.68 | 6.68 | 6.81 | 6.48 | 12,343 |
| December 03, 2024 | 6.79 | 6.54 | 6.54 | 6.83 | 6.41 | 42,100 |
| December 02, 2024 | 6.8 | 6.72 | 6.72 | 6.85 | 6.72 | 2,710 |
| November 29, 2024 | 6.38 | 6.8 | 6.8 | 6.8 | 6.38 | 13,603 |
| November 27, 2024 | 6.45 | 6.37 | 6.37 | 6.86 | 6.25 | 55,627 |
| November 26, 2024 | 7.01 | 6.49 | 6.49 | 7.01 | 6.15 | 71,948 |
| November 25, 2024 | 6.98 | 6.84 | 6.84 | 7.03 | 6.82 | 16,652 |
| November 22, 2024 | 6.61 | 6.8 | 6.8 | 6.8 | 6.46 | 74,107 |
| November 21, 2024 | 6.15 | 6.55 | 6.55 | 6.55 | 6.1 | 23,739 |
| November 20, 2024 | 6.35 | 6.43 | 6.43 | 6.5 | 6 | 39,335 |
| November 19, 2024 | 6.49 | 6.47 | 6.47 | 6.67 | 6.27 | 16,144 |
| November 18, 2024 | 6.82 | 6.6 | 6.6 | 6.82 | 6.45 | 11,745 |
| November 15, 2024 | 6.66 | 6.7 | 6.7 | 6.87 | 6.66 | 10,000 |
| November 14, 2024 | 6.8 | 6.76 | 6.76 | 6.96 | 6.64 | 14,006 |
| November 13, 2024 | 7.02 | 6.95 | 6.95 | 7.3 | 6.64 | 50,400 |
| November 12, 2024 | 7.3 | 7.09 | 7.09 | 7.5 | 7.08 | 21,321 |
| November 11, 2024 | 7.44 | 7.4 | 7.4 | 7.85 | 7.4 | 89,304 |
| November 08, 2024 | 6.85 | 7.63 | 7.63 | 7.84 | 6.85 | 156,500 |
| November 07, 2024 | 6.91 | 6.87 | 6.87 | 7.01 | 6.86 | 5,841 |