8.59
+0.23(+2.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 06, 2025 | 8.35 | 8.59 | 8.6 | 8.73 | 8.2 | 773,752 |
| May 05, 2025 | 8.65 | 8.36 | 8.36 | 8.78 | 8.08 | 1.76M |
| May 02, 2025 | 8.68 | 8.8 | 8.8 | 9.11 | 8.68 | 1.06M |
| May 01, 2025 | 8.96 | 8.72 | 8.72 | 9.03 | 8.65 | 893,103 |
| April 30, 2025 | 8.69 | 8.88 | 8.88 | 8.97 | 8.63 | 975,639 |
| April 29, 2025 | 8.36 | 8.79 | 8.79 | 8.88 | 8.36 | 892,100 |
| April 28, 2025 | 8.27 | 8.42 | 8.42 | 8.46 | 8.21 | 795,000 |
| April 25, 2025 | 8.17 | 8.28 | 8.28 | 8.3 | 8.13 | 883,624 |
| April 24, 2025 | 8.04 | 8.31 | 8.31 | 8.32 | 8.01 | 665,800 |
| April 23, 2025 | 8.06 | 8.06 | 8.06 | 8.24 | 7.88 | 815,524 |
| April 22, 2025 | 8.03 | 7.86 | 7.86 | 8.24 | 7.8 | 602,718 |
| April 21, 2025 | 7.99 | 7.96 | 7.96 | 8.08 | 7.9 | 549,827 |
| April 17, 2025 | 7.8 | 8 | 8 | 8.04 | 7.79 | 619,847 |
| April 16, 2025 | 7.9 | 7.74 | 7.74 | 7.92 | 7.59 | 646,900 |
| April 15, 2025 | 7.72 | 7.92 | 7.92 | 7.96 | 7.72 | 368,141 |
| April 14, 2025 | 7.84 | 7.69 | 7.69 | 7.87 | 7.59 | 528,501 |
| April 11, 2025 | 7.77 | 7.68 | 7.68 | 7.79 | 7.46 | 1M |
| April 10, 2025 | 7.87 | 7.76 | 7.76 | 8 | 7.56 | 706,443 |
| April 09, 2025 | 7.4 | 8.01 | 8.01 | 8.26 | 7.2 | 964,400 |
| April 08, 2025 | 7.82 | 7.43 | 7.43 | 7.84 | 7.4 | 981,500 |
| April 07, 2025 | 7.35 | 7.48 | 7.48 | 8.07 | 7.32 | 1.11M |
| April 04, 2025 | 7.93 | 7.65 | 7.65 | 8.09 | 7.43 | 853,856 |
| April 03, 2025 | 8.5 | 8.19 | 8.19 | 8.63 | 8.05 | 777,160 |
| April 02, 2025 | 8.49 | 8.87 | 8.87 | 8.93 | 8.49 | 489,000 |
| April 01, 2025 | 8.81 | 8.63 | 8.63 | 8.92 | 8.56 | 492,521 |
| March 31, 2025 | 8.71 | 8.85 | 8.85 | 8.93 | 8.5 | 667,900 |
| March 28, 2025 | 8.86 | 8.61 | 8.61 | 8.86 | 8.51 | 534,651 |
| March 27, 2025 | 8.78 | 8.89 | 8.89 | 8.99 | 8.76 | 422,727 |
| March 26, 2025 | 8.78 | 8.82 | 8.82 | 8.93 | 8.74 | 491,728 |
| March 25, 2025 | 8.77 | 8.8 | 8.8 | 9 | 8.72 | 875,243 |
| March 24, 2025 | 9.7 | 8.79 | 8.79 | 9.7 | 8.78 | 960,400 |
| March 21, 2025 | 9.53 | 9.57 | 9.57 | 9.68 | 9.46 | 1.23M |
| March 20, 2025 | 9.35 | 9.59 | 9.59 | 9.61 | 9.35 | 566,800 |
| March 19, 2025 | 9.43 | 9.52 | 9.52 | 9.55 | 9.33 | 557,624 |
| March 18, 2025 | 9.51 | 9.42 | 9.42 | 9.53 | 9.23 | 535,900 |
| March 17, 2025 | 9.23 | 9.54 | 9.54 | 9.65 | 9.13 | 429,101 |
| March 14, 2025 | 9.23 | 9.22 | 9.22 | 9.26 | 9.11 | 344,188 |
| March 13, 2025 | 9.36 | 9.15 | 9.15 | 9.4 | 9.02 | 674,849 |
| March 12, 2025 | 9.46 | 9.4 | 9.4 | 9.49 | 9.2 | 582,394 |
| March 11, 2025 | 9.62 | 9.36 | 9.36 | 9.79 | 9.17 | 726,930 |
| March 10, 2025 | 9.72 | 9.59 | 9.59 | 9.75 | 9.38 | 673,941 |
| March 07, 2025 | 9.63 | 9.81 | 9.81 | 9.86 | 9.45 | 488,619 |
| March 06, 2025 | 9.8 | 9.62 | 9.62 | 9.89 | 9.53 | 458,007 |
| March 05, 2025 | 9.74 | 9.89 | 9.89 | 9.93 | 9.69 | 388,345 |
| March 04, 2025 | 9.59 | 9.7 | 9.7 | 9.78 | 9.55 | 542,190 |
| March 03, 2025 | 9.97 | 9.69 | 9.69 | 10.16 | 9.59 | 658,006 |
| February 28, 2025 | 9.58 | 9.97 | 9.97 | 9.99 | 9.58 | 567,460 |
| February 27, 2025 | 9.65 | 9.7 | 9.7 | 9.78 | 9.49 | 462,642 |
| February 26, 2025 | 9.75 | 9.67 | 9.67 | 9.88 | 9.65 | 446,003 |
| February 25, 2025 | 10.02 | 9.76 | 9.76 | 10.08 | 9.64 | 713,400 |
| February 24, 2025 | 9.86 | 9.99 | 9.99 | 10.2 | 9.64 | 878,067 |
| February 21, 2025 | 10.21 | 9.78 | 9.78 | 10.34 | 9.77 | 720,000 |
| February 20, 2025 | 10.04 | 10.15 | 10.15 | 10.18 | 9.87 | 457,923 |
| February 19, 2025 | 10.19 | 10.05 | 10.05 | 10.21 | 10.01 | 520,500 |
| February 18, 2025 | 10.12 | 10.24 | 10.24 | 10.35 | 10.11 | 632,043 |
| February 14, 2025 | 10.29 | 10.15 | 10.15 | 10.33 | 10.01 | 565,935 |
| February 13, 2025 | 10 | 10.21 | 10.21 | 10.34 | 9.93 | 762,833 |
| February 12, 2025 | 9.85 | 9.93 | 9.93 | 10.12 | 9.84 | 788,200 |
| February 11, 2025 | 9.55 | 9.98 | 9.98 | 10.07 | 9.55 | 1.42M |
| February 10, 2025 | 9.7 | 10.09 | 10.09 | 10.19 | 9.42 | 1.59M |