9.24
-0.11(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 9.41 | 9.24 | 9.24 | 9.5 | 8.99 | 3.05M |
| May 08, 2025 | 9.2 | 9.35 | 9.35 | 9.54 | 8.89 | 5.11M |
| May 07, 2025 | 8.98 | 8.93 | 8.93 | 9.12 | 8.78 | 3.1M |
| May 06, 2025 | 8.69 | 8.98 | 8.98 | 8.98 | 8.54 | 3.22M |
| May 05, 2025 | 9.13 | 9.05 | 9.05 | 9.19 | 8.83 | 3.47M |
| May 02, 2025 | 8.87 | 9.3 | 9.3 | 9.65 | 8.81 | 12.15M |
| May 01, 2025 | 8.4 | 8.62 | 8.62 | 8.73 | 8.17 | 4.56M |
| April 30, 2025 | 8.22 | 8.2 | 8.2 | 8.35 | 7.95 | 3.47M |
| April 29, 2025 | 8.56 | 8.6 | 8.6 | 8.69 | 8.45 | 3.41M |
| April 28, 2025 | 8.7 | 8.57 | 8.57 | 8.82 | 8.25 | 3.93M |
| April 25, 2025 | 8.43 | 8.58 | 8.58 | 8.58 | 8.26 | 3.56M |
| April 24, 2025 | 7.91 | 8.38 | 8.38 | 8.46 | 7.81 | 5.1M |
| April 23, 2025 | 7.82 | 7.86 | 7.86 | 8.33 | 7.75 | 8.6M |
| April 22, 2025 | 7.13 | 7.36 | 7.36 | 7.46 | 7.12 | 4.37M |
| April 21, 2025 | 7.26 | 7.04 | 7.04 | 7.35 | 6.75 | 5.47M |
| April 17, 2025 | 7.58 | 7.45 | 7.45 | 7.74 | 7.22 | 3.99M |
| April 16, 2025 | 7.5 | 7.57 | 7.57 | 7.61 | 7.33 | 4.34M |
| April 15, 2025 | 7.72 | 7.79 | 7.79 | 8.19 | 7.57 | 5.07M |
| April 14, 2025 | 8 | 7.73 | 7.73 | 8.11 | 7.48 | 4.8M |
| April 11, 2025 | 7.81 | 7.72 | 7.72 | 7.96 | 7.41 | 7.21M |
| April 10, 2025 | 8.06 | 7.84 | 7.84 | 8.26 | 7.63 | 7.18M |
| April 09, 2025 | 7.13 | 8.38 | 8.38 | 8.59 | 6.85 | 14.87M |
| April 08, 2025 | 7.77 | 7.26 | 7.26 | 8.17 | 7.02 | 11.23M |
| April 07, 2025 | 6.31 | 7.12 | 7.12 | 7.63 | 6.14 | 11.29M |
| April 04, 2025 | 7.15 | 6.87 | 6.87 | 7.21 | 6.21 | 9.62M |
| April 03, 2025 | 7.6 | 7.54 | 7.54 | 7.83 | 7.38 | 8.39M |
| April 02, 2025 | 7.29 | 8.31 | 8.31 | 8.34 | 7.29 | 9.17M |
| April 01, 2025 | 7.55 | 7.47 | 7.47 | 7.59 | 7.16 | 7.44M |
| March 31, 2025 | 7.76 | 7.45 | 7.45 | 7.86 | 7.38 | 9.68M |
| March 28, 2025 | 8.23 | 8.07 | 8.07 | 8.4 | 7.81 | 7.23M |
| March 27, 2025 | 8.5 | 8.27 | 8.27 | 8.78 | 8.22 | 7.65M |
| March 26, 2025 | 9.14 | 8.79 | 8.79 | 9.43 | 8.56 | 11.67M |
| March 25, 2025 | 9.4 | 9.2 | 9.2 | 9.48 | 8.63 | 16.85M |
| March 24, 2025 | 7.64 | 9.22 | 9.22 | 9.35 | 7.64 | 28.89M |
| March 21, 2025 | 6.81 | 7.09 | 7.09 | 7.24 | 6.81 | 11.42M |
| March 20, 2025 | 7.14 | 7.11 | 7.11 | 7.35 | 7 | 6.66M |
| March 19, 2025 | 7.15 | 7.26 | 7.26 | 7.42 | 6.91 | 8.5M |
| March 18, 2025 | 7.61 | 7.01 | 7.01 | 7.65 | 7.01 | 9.53M |
| March 17, 2025 | 7.33 | 7.91 | 7.91 | 8.13 | 7.21 | 13.05M |
| March 14, 2025 | 6.91 | 7.31 | 7.31 | 7.34 | 6.81 | 10.86M |
| March 13, 2025 | 7.26 | 6.7 | 6.7 | 7.35 | 6.58 | 13.69M |
| March 12, 2025 | 6.83 | 7.42 | 7.42 | 7.65 | 6.53 | 20.86M |
| March 11, 2025 | 6.72 | 6.48 | 6.48 | 7.04 | 6.26 | 19.77M |
| March 10, 2025 | 7.79 | 6.78 | 6.78 | 7.89 | 6.64 | 25.08M |
| March 07, 2025 | 7.26 | 8.77 | 8.77 | 9.55 | 7.05 | 51.67M |
| March 06, 2025 | 13.65 | 11.26 | 11.26 | 14.08 | 10.25 | 44.79M |
| March 05, 2025 | 13.86 | 14.11 | 14.11 | 14.2 | 13.45 | 10.22M |
| March 04, 2025 | 12.82 | 13.47 | 13.47 | 14.1 | 12.55 | 12.89M |
| March 03, 2025 | 14.81 | 13.46 | 13.46 | 15.13 | 13.17 | 12.87M |
| February 28, 2025 | 13.18 | 14.58 | 14.58 | 14.9 | 13.02 | 17.44M |
| February 27, 2025 | 17.23 | 14.4 | 14.4 | 17.34 | 14.32 | 15.05M |
| February 26, 2025 | 16.71 | 16.5 | 16.5 | 17.37 | 16 | 11.15M |
| February 25, 2025 | 16.25 | 15.4 | 15.4 | 16.46 | 14.5 | 14.62M |
| February 24, 2025 | 18.39 | 16.97 | 16.97 | 18.6 | 16.68 | 13.16M |
| February 21, 2025 | 19.71 | 18.08 | 18.08 | 20.17 | 17.72 | 12.67M |
| February 20, 2025 | 19.66 | 19.72 | 19.72 | 20.16 | 17.85 | 12.45M |
| February 19, 2025 | 20.46 | 19.58 | 19.58 | 21.25 | 19.3 | 12.42M |
| February 18, 2025 | 20.26 | 20.27 | 20.27 | 22.4 | 19.65 | 18.31M |
| February 14, 2025 | 19.5 | 19.62 | 19.62 | 19.93 | 18.44 | 10.35M |
| February 13, 2025 | 19.22 | 19.16 | 19.16 | 19.86 | 18.9 | 10.42M |