8.22
+0.13(+1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 8.11 | 8.22 | 8.22 | 8.24 | 8.07 | 2.49M |
| May 08, 2025 | 8.01 | 8.09 | 8.09 | 8.15 | 7.88 | 1.89M |
| May 07, 2025 | 8.02 | 7.98 | 7.98 | 8.07 | 7.94 | 4.17M |
| May 06, 2025 | 7.99 | 7.97 | 7.97 | 8.04 | 7.92 | 2.26M |
| May 05, 2025 | 8.11 | 8.06 | 8.06 | 8.21 | 8.06 | 1.72M |
| May 02, 2025 | 8.06 | 8.15 | 8.15 | 8.21 | 7.95 | 2.44M |
| May 01, 2025 | 8.22 | 8 | 8 | 8.22 | 7.85 | 2.4M |
| April 30, 2025 | 7.84 | 7.89 | 7.89 | 7.92 | 7.67 | 3.92M |
| April 29, 2025 | 7.87 | 7.89 | 7.89 | 7.96 | 7.81 | 2.56M |
| April 28, 2025 | 7.79 | 7.93 | 7.93 | 8.01 | 7.79 | 2.47M |
| April 25, 2025 | 7.81 | 7.82 | 7.82 | 7.84 | 7.76 | 1.4M |
| April 24, 2025 | 7.77 | 7.84 | 7.84 | 7.91 | 7.72 | 2.62M |
| April 23, 2025 | 7.83 | 7.77 | 7.77 | 7.99 | 7.71 | 2.89M |
| April 22, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.61 | 2.56M |
| April 21, 2025 | 7.68 | 7.59 | 7.59 | 7.69 | 7.46 | 2.57M |
| April 17, 2025 | 7.73 | 7.76 | 7.76 | 7.93 | 7.73 | 2.75M |
| April 16, 2025 | 7.71 | 7.72 | 7.72 | 7.84 | 7.66 | 2.58M |
| April 15, 2025 | 7.65 | 7.69 | 7.69 | 7.76 | 7.65 | 2.65M |
| April 14, 2025 | 7.61 | 7.68 | 7.68 | 7.75 | 7.55 | 2.9M |
| April 11, 2025 | 7.36 | 7.55 | 7.55 | 7.57 | 7.23 | 3.89M |
| April 10, 2025 | 7.44 | 7.43 | 7.43 | 7.64 | 7.24 | 4.72M |
| April 09, 2025 | 7.08 | 7.69 | 7.69 | 7.77 | 6.85 | 5.36M |
| April 08, 2025 | 7.74 | 7.22 | 7.22 | 7.77 | 7.12 | 3.43M |
| April 07, 2025 | 7.73 | 7.55 | 7.55 | 7.97 | 7.42 | 4.8M |
| April 04, 2025 | 8.14 | 7.94 | 7.94 | 8.22 | 7.81 | 5.29M |
| April 03, 2025 | 8.52 | 8.34 | 8.34 | 8.64 | 8.32 | 3.06M |
| April 02, 2025 | 8.59 | 8.72 | 8.72 | 8.74 | 8.57 | 3.15M |
| April 01, 2025 | 8.65 | 8.67 | 8.67 | 8.77 | 8.56 | 1.89M |
| March 31, 2025 | 8.61 | 8.65 | 8.65 | 8.7 | 8.57 | 2.74M |
| March 28, 2025 | 8.87 | 8.75 | 8.62 | 8.88 | 8.68 | 1.87M |
| March 27, 2025 | 8.9 | 8.81 | 8.67 | 8.95 | 8.81 | 2.19M |
| March 26, 2025 | 8.79 | 8.87 | 8.73 | 8.95 | 8.79 | 1.88M |
| March 25, 2025 | 8.83 | 8.76 | 8.62 | 8.88 | 8.67 | 3.15M |
| March 24, 2025 | 8.81 | 8.88 | 8.74 | 8.91 | 8.69 | 2.37M |
| March 21, 2025 | 8.98 | 8.73 | 8.73 | 8.98 | 8.71 | 4.73M |
| March 20, 2025 | 9.02 | 9.01 | 9.01 | 9.13 | 9 | 1.38M |
| March 19, 2025 | 9.06 | 9.07 | 9.07 | 9.16 | 8.95 | 1.65M |
| March 18, 2025 | 9.18 | 9.08 | 9.08 | 9.18 | 9.06 | 2.19M |
| March 17, 2025 | 9.04 | 9.17 | 9.17 | 9.2 | 9.03 | 2M |
| March 14, 2025 | 9 | 9.06 | 9.06 | 9.09 | 8.88 | 1.62M |
| March 13, 2025 | 9.14 | 8.91 | 8.91 | 9.25 | 8.9 | 1.9M |
| March 12, 2025 | 9.11 | 9.12 | 9.12 | 9.2 | 9.03 | 1.99M |
| March 11, 2025 | 9.22 | 9.16 | 9.16 | 9.26 | 9.04 | 2.55M |
| March 10, 2025 | 9.15 | 9.16 | 9.16 | 9.29 | 9.12 | 2.09M |
| March 07, 2025 | 9.18 | 9.16 | 9.16 | 9.26 | 9.13 | 2.16M |
| March 06, 2025 | 9.16 | 9.17 | 9.17 | 9.23 | 9.06 | 2.95M |
| March 05, 2025 | 8.96 | 9.22 | 9.22 | 9.26 | 8.96 | 2.79M |
| March 04, 2025 | 9.01 | 9.02 | 9.02 | 9.15 | 8.98 | 2.6M |
| March 03, 2025 | 8.94 | 9.03 | 9.03 | 9.07 | 8.94 | 2.83M |
| February 28, 2025 | 8.8 | 8.96 | 8.96 | 8.97 | 8.8 | 4.49M |
| February 27, 2025 | 8.64 | 8.81 | 8.81 | 8.86 | 8.64 | 1.61M |
| February 26, 2025 | 8.75 | 8.68 | 8.68 | 8.77 | 8.63 | 1.27M |
| February 25, 2025 | 8.7 | 8.71 | 8.71 | 8.83 | 8.66 | 1.7M |
| February 24, 2025 | 8.66 | 8.64 | 8.64 | 8.74 | 8.61 | 1.27M |
| February 21, 2025 | 8.7 | 8.63 | 8.63 | 8.7 | 8.6 | 1.83M |
| February 20, 2025 | 8.52 | 8.63 | 8.63 | 8.7 | 8.51 | 2.4M |
| February 19, 2025 | 8.44 | 8.54 | 8.54 | 8.63 | 8.44 | 2.52M |
| February 18, 2025 | 8.45 | 8.54 | 8.54 | 8.56 | 8.45 | 1.58M |
| February 14, 2025 | 8.61 | 8.49 | 8.49 | 8.71 | 8.48 | 1.95M |
| February 13, 2025 | 8.41 | 8.55 | 8.55 | 8.59 | 8.24 | 4.59M |