9.16
+0.175(+1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 9.17 | 8.98 | 8.98 | 9.17 | 8.71 | 1.98M |
| March 12, 2025 | 9.42 | 9.18 | 9.18 | 9.42 | 9.15 | 1.84M |
| March 11, 2025 | 9.29 | 9.26 | 9.26 | 9.39 | 9.07 | 1.7M |
| March 10, 2025 | 9.61 | 9.26 | 9.26 | 9.7 | 9.16 | 3.49M |
| March 07, 2025 | 9.92 | 9.77 | 9.77 | 10 | 9.52 | 2.35M |
| March 06, 2025 | 10.22 | 9.91 | 9.91 | 10.29 | 9.87 | 2.38M |
| March 05, 2025 | 10.03 | 10.26 | 10.26 | 10.3 | 9.99 | 3.7M |
| March 04, 2025 | 9.93 | 10.11 | 10.11 | 10.21 | 9.73 | 2.99M |
| March 03, 2025 | 10.22 | 9.95 | 9.95 | 10.38 | 9.9 | 4.44M |
| February 28, 2025 | 10.01 | 10.16 | 10.16 | 10.25 | 9.83 | 5.57M |
| February 27, 2025 | 9.66 | 10.02 | 10.02 | 10.6 | 9.5 | 9.52M |
| February 26, 2025 | 9.01 | 8.85 | 8.85 | 9.19 | 8.83 | 4.22M |
| February 25, 2025 | 9 | 9 | 9 | 9.1 | 8.8 | 1.66M |
| February 24, 2025 | 8.75 | 8.91 | 8.91 | 9.02 | 8.53 | 4.07M |
| February 21, 2025 | 8.91 | 8.67 | 8.67 | 8.93 | 8.66 | 1.7M |
| February 20, 2025 | 8.97 | 8.85 | 8.85 | 8.98 | 8.74 | 1.91M |
| February 19, 2025 | 9.1 | 9.05 | 9.05 | 9.16 | 8.89 | 1.46M |
| February 18, 2025 | 9.18 | 9.18 | 9.18 | 9.21 | 8.99 | 1.02M |
| February 14, 2025 | 9.13 | 9.18 | 9.18 | 9.21 | 8.97 | 1.42M |
| February 13, 2025 | 9.28 | 9.08 | 9.08 | 9.3 | 8.82 | 2.11M |
| February 12, 2025 | 9.12 | 9.23 | 9.23 | 9.26 | 9.01 | 2.05M |
| February 11, 2025 | 9.47 | 9.3 | 9.3 | 9.6 | 9.22 | 2.57M |
| February 10, 2025 | 9.19 | 9.22 | 9.22 | 9.31 | 9.12 | 1.86M |
| February 07, 2025 | 9.23 | 9.1 | 9.1 | 9.24 | 9.05 | 846,100 |
| February 06, 2025 | 9.2 | 9.23 | 9.23 | 9.33 | 9.11 | 854,133 |
| February 05, 2025 | 9.15 | 9.16 | 9.16 | 9.41 | 9.08 | 1.37M |
| February 04, 2025 | 8.83 | 9.07 | 9.07 | 9.1 | 8.78 | 982,000 |
| February 03, 2025 | 8.78 | 8.86 | 8.86 | 8.9 | 8.54 | 1.4M |
| January 31, 2025 | 9.2 | 8.99 | 8.99 | 9.32 | 8.91 | 2.12M |
| January 30, 2025 | 9.21 | 9.16 | 9.16 | 9.32 | 9 | 4.21M |
| January 29, 2025 | 9.31 | 9.11 | 9.11 | 9.37 | 9.02 | 2.82M |
| January 28, 2025 | 9 | 9.25 | 9.25 | 9.32 | 8.93 | 2.55M |
| January 27, 2025 | 8.36 | 9 | 9 | 9.05 | 8.32 | 3.99M |
| January 24, 2025 | 8.53 | 8.43 | 8.43 | 8.56 | 8.38 | 1.58M |
| January 23, 2025 | 8.22 | 8.56 | 8.56 | 8.59 | 8.18 | 1.35M |
| January 22, 2025 | 8.19 | 8.28 | 8.28 | 8.45 | 8.18 | 2.23M |
| January 21, 2025 | 8.28 | 8.19 | 8.19 | 8.31 | 8.1 | 1.36M |
| January 17, 2025 | 8.3 | 8.2 | 8.2 | 8.31 | 8.07 | 960,803 |
| January 16, 2025 | 8.1 | 8.17 | 8.17 | 8.21 | 7.92 | 1.05M |
| January 15, 2025 | 8.05 | 8.05 | 8.05 | 8.11 | 7.9 | 1.18M |
| January 14, 2025 | 7.97 | 7.92 | 7.92 | 7.97 | 7.82 | 1.04M |
| January 13, 2025 | 7.86 | 7.88 | 7.88 | 8.22 | 7.75 | 1.49M |
| January 10, 2025 | 7.55 | 7.52 | 7.52 | 7.61 | 7.34 | 747,001 |
| January 08, 2025 | 7.77 | 7.72 | 7.72 | 7.86 | 7.63 | 1.34M |
| January 07, 2025 | 8 | 7.77 | 7.77 | 8.03 | 7.58 | 984,000 |
| January 06, 2025 | 7.8 | 7.94 | 7.94 | 8.11 | 7.77 | 1.06M |
| January 03, 2025 | 7.61 | 7.73 | 7.73 | 7.73 | 7.57 | 658,327 |
| January 02, 2025 | 7.59 | 7.56 | 7.56 | 7.65 | 7.44 | 1.06M |
| December 31, 2024 | 7.7 | 7.51 | 7.51 | 7.7 | 7.46 | 1.29M |
| December 30, 2024 | 7.7 | 7.64 | 7.64 | 7.71 | 7.5 | 1.26M |
| December 27, 2024 | 7.84 | 7.82 | 7.82 | 7.96 | 7.7 | 924,700 |
| December 26, 2024 | 7.77 | 7.91 | 7.91 | 7.94 | 7.75 | 735,245 |
| December 24, 2024 | 7.79 | 7.83 | 7.83 | 7.86 | 7.71 | 543,900 |
| December 23, 2024 | 7.76 | 7.77 | 7.77 | 7.8 | 7.66 | 896,608 |
| December 20, 2024 | 7.61 | 7.76 | 7.76 | 7.82 | 7.61 | 2.76M |
| December 19, 2024 | 7.76 | 7.75 | 7.75 | 7.84 | 7.45 | 1.87M |
| December 18, 2024 | 8.18 | 7.68 | 7.68 | 8.23 | 7.61 | 2.19M |
| December 17, 2024 | 8.03 | 8.17 | 8.17 | 8.18 | 7.85 | 1.37M |
| December 16, 2024 | 8 | 8.12 | 8.12 | 8.19 | 7.9 | 1.57M |
| December 13, 2024 | 8.28 | 8.07 | 8.07 | 8.28 | 8.01 | 1.17M |