7.78
+0.035(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 7.76 | 7.78 | 7.78 | 7.87 | 7.73 | 33,972 |
| February 04, 2025 | 7.59 | 7.74 | 7.74 | 7.94 | 7.58 | 136,275 |
| February 03, 2025 | 7.43 | 7.59 | 7.59 | 7.69 | 7.1 | 158,256 |
| January 31, 2025 | 7.87 | 7.7 | 7.7 | 8 | 7.65 | 193,011 |
| January 30, 2025 | 7.64 | 7.88 | 7.88 | 7.94 | 7.62 | 143,600 |
| January 29, 2025 | 7.53 | 7.62 | 7.62 | 7.66 | 7.39 | 178,000 |
| January 28, 2025 | 7.59 | 7.46 | 7.46 | 7.77 | 7.25 | 243,100 |
| January 27, 2025 | 7.75 | 7.54 | 7.54 | 7.83 | 7.4 | 185,707 |
| January 24, 2025 | 7.85 | 7.9 | 7.9 | 8.08 | 7.79 | 188,900 |
| January 23, 2025 | 7.76 | 7.84 | 7.84 | 7.91 | 7.63 | 186,800 |
| January 22, 2025 | 8.05 | 7.79 | 7.79 | 8.15 | 7.78 | 245,400 |
| January 21, 2025 | 7.89 | 8.11 | 8.11 | 8.2 | 7.87 | 201,577 |
| January 17, 2025 | 7.82 | 7.8 | 7.8 | 7.99 | 7.73 | 371,519 |
| January 16, 2025 | 7.72 | 7.66 | 7.66 | 7.78 | 7.4 | 368,435 |
| January 15, 2025 | 7.23 | 7.75 | 7.75 | 7.78 | 7.09 | 496,236 |
| January 14, 2025 | 6.78 | 7.08 | 7.08 | 7.22 | 6.77 | 536,196 |
| January 13, 2025 | 6.61 | 6.72 | 6.72 | 6.88 | 6.61 | 169,300 |
| January 10, 2025 | 6.75 | 6.72 | 6.72 | 6.93 | 6.51 | 563,600 |
| January 08, 2025 | 7.06 | 6.81 | 6.81 | 7.12 | 6.8 | 275,600 |
| January 07, 2025 | 7.29 | 7.11 | 7.11 | 7.39 | 6.77 | 883,207 |
| January 06, 2025 | 7.79 | 7.3 | 7.3 | 7.9 | 7.28 | 493,900 |
| January 03, 2025 | 7.73 | 7.77 | 7.77 | 7.9 | 7.59 | 224,580 |
| January 02, 2025 | 8.01 | 7.67 | 7.67 | 8.2 | 7.57 | 330,146 |
| December 31, 2024 | 8 | 7.96 | 7.96 | 8.05 | 7.86 | 315,400 |
| December 30, 2024 | 7.67 | 7.92 | 7.92 | 7.94 | 7.55 | 320,985 |
| December 27, 2024 | 7.9 | 7.83 | 7.83 | 7.94 | 7.62 | 184,058 |
| December 26, 2024 | 7.58 | 7.9 | 7.9 | 7.92 | 7.42 | 205,428 |
| December 24, 2024 | 7.63 | 7.56 | 7.56 | 7.74 | 7.52 | 135,743 |
| December 23, 2024 | 7.37 | 7.6 | 7.6 | 7.63 | 7.19 | 376,427 |
| December 20, 2024 | 7.36 | 7.45 | 7.45 | 7.5 | 7.28 | 709,439 |
| December 19, 2024 | 7.77 | 7.5 | 7.5 | 7.8 | 7.21 | 803,700 |
| December 18, 2024 | 8.22 | 7.77 | 7.77 | 8.25 | 7.76 | 754,520 |
| December 17, 2024 | 8.24 | 8.25 | 8.25 | 9.01 | 8.02 | 1.34M |
| December 16, 2024 | 9.6 | 9.7 | 9.7 | 9.83 | 9.37 | 889,026 |
| December 13, 2024 | 9.54 | 9.47 | 9.47 | 9.59 | 9.15 | 347,642 |
| December 12, 2024 | 9.5 | 9.49 | 9.49 | 9.97 | 9.33 | 424,904 |
| December 11, 2024 | 9.33 | 9.46 | 9.46 | 9.73 | 9.18 | 361,600 |
| December 10, 2024 | 9.24 | 9.58 | 9.58 | 9.93 | 8.94 | 602,226 |
| December 09, 2024 | 9.26 | 9.14 | 9.14 | 9.42 | 8.82 | 489,780 |
| December 06, 2024 | 9.67 | 9.17 | 9.17 | 9.77 | 9.1 | 384,659 |
| December 05, 2024 | 9.85 | 9.65 | 9.65 | 9.98 | 9.61 | 255,600 |
| December 04, 2024 | 9.85 | 9.84 | 9.84 | 9.95 | 9.6 | 369,000 |
| December 03, 2024 | 9.69 | 9.85 | 9.85 | 9.87 | 9.52 | 319,958 |
| December 02, 2024 | 9.85 | 9.68 | 9.68 | 9.85 | 9.5 | 238,531 |
| November 29, 2024 | 9.63 | 9.77 | 9.77 | 9.87 | 9.35 | 165,987 |
| November 27, 2024 | 9.31 | 9.59 | 9.59 | 9.64 | 9.21 | 234,266 |
| November 26, 2024 | 9.3 | 9.32 | 9.32 | 9.48 | 9.12 | 455,617 |
| November 25, 2024 | 9.29 | 9.3 | 9.3 | 9.46 | 8.93 | 343,900 |
| November 22, 2024 | 8.7 | 9.16 | 9.16 | 9.2 | 8.7 | 259,547 |
| November 21, 2024 | 8.49 | 8.67 | 8.67 | 8.78 | 8.26 | 349,100 |
| November 20, 2024 | 8.34 | 8.44 | 8.44 | 8.55 | 8.26 | 244,140 |
| November 19, 2024 | 7.71 | 8.34 | 8.34 | 8.38 | 7.65 | 251,912 |
| November 18, 2024 | 7.76 | 7.77 | 7.77 | 7.96 | 7.7 | 103,225 |
| November 15, 2024 | 7.95 | 7.73 | 7.73 | 8.01 | 7.65 | 186,265 |
| November 14, 2024 | 8.23 | 7.89 | 7.89 | 8.28 | 7.85 | 150,561 |
| November 13, 2024 | 8.49 | 8.2 | 8.2 | 8.58 | 8.14 | 170,316 |
| November 12, 2024 | 8.3 | 8.39 | 8.39 | 8.61 | 8.23 | 341,801 |
| November 11, 2024 | 7.95 | 8.38 | 8.38 | 8.41 | 7.9 | 325,849 |
| November 08, 2024 | 7.88 | 7.87 | 7.87 | 8.08 | 7.7 | 190,071 |
| November 07, 2024 | 7.81 | 7.84 | 7.84 | 8.17 | 7.8 | 328,100 |