7.77
+0.19(+2.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 7.55 | 7.77 | 7.77 | 7.84 | 7.45 | 681,811 |
| April 16, 2025 | 7.48 | 7.58 | 7.58 | 7.77 | 7.48 | 523,513 |
| April 15, 2025 | 7.46 | 7.49 | 7.49 | 7.66 | 7.46 | 410,882 |
| April 14, 2025 | 7.63 | 7.5 | 7.5 | 7.65 | 7.42 | 393,518 |
| April 11, 2025 | 7.65 | 7.5 | 7.5 | 7.68 | 7.33 | 438,876 |
| April 10, 2025 | 7.86 | 7.63 | 7.63 | 8.06 | 7.51 | 413,320 |
| April 09, 2025 | 7.61 | 8.17 | 8.17 | 8.35 | 7.47 | 1.19M |
| April 08, 2025 | 8.13 | 7.67 | 7.67 | 8.15 | 7.5 | 641,900 |
| April 07, 2025 | 7.55 | 7.78 | 7.78 | 8.4 | 7.5 | 773,100 |
| April 04, 2025 | 8.08 | 8.01 | 8.01 | 8.25 | 7.76 | 816,070 |
| April 03, 2025 | 8.47 | 8.4 | 8.4 | 8.69 | 8.35 | 422,100 |
| April 02, 2025 | 8.82 | 8.95 | 8.95 | 9.11 | 8.77 | 709,634 |
| April 01, 2025 | 9.28 | 9 | 9 | 9.44 | 8.99 | 530,828 |
| March 31, 2025 | 9.18 | 9.24 | 9.24 | 9.59 | 9.11 | 480,481 |
| March 28, 2025 | 10.08 | 9.35 | 9.35 | 10.14 | 9.33 | 648,187 |
| March 27, 2025 | 9.95 | 10.16 | 10.16 | 10.19 | 9.85 | 354,032 |
| March 26, 2025 | 10.14 | 9.95 | 9.95 | 10.16 | 9.77 | 460,500 |
| March 25, 2025 | 9.92 | 10.05 | 10.05 | 10.36 | 9.87 | 752,100 |
| March 24, 2025 | 9.93 | 9.91 | 9.91 | 10.01 | 9.72 | 665,000 |
| March 21, 2025 | 9.67 | 9.72 | 9.72 | 9.99 | 9.64 | 698,340 |
| March 20, 2025 | 9.64 | 9.79 | 9.79 | 10.07 | 9.64 | 678,722 |
| March 19, 2025 | 9.44 | 9.77 | 9.77 | 9.8 | 9.44 | 674,900 |
| March 18, 2025 | 9.55 | 9.49 | 9.49 | 9.55 | 9.19 | 474,000 |
| March 17, 2025 | 9.28 | 9.63 | 9.63 | 9.63 | 9.28 | 421,631 |
| March 14, 2025 | 9.01 | 9.3 | 9.3 | 9.57 | 9 | 559,800 |
| March 13, 2025 | 8.95 | 8.93 | 8.93 | 9.11 | 8.73 | 536,482 |
| March 12, 2025 | 9.09 | 9 | 9 | 9.15 | 8.61 | 445,200 |
| March 11, 2025 | 8.29 | 8.96 | 8.96 | 8.98 | 8.29 | 844,530 |
| March 10, 2025 | 8.68 | 8.24 | 8.24 | 8.86 | 8.21 | 550,612 |
| March 07, 2025 | 8.96 | 8.75 | 8.75 | 9.18 | 8.67 | 812,735 |
| March 06, 2025 | 8.75 | 8.96 | 8.96 | 9.13 | 8.75 | 445,600 |
| March 05, 2025 | 8.91 | 8.95 | 8.95 | 9.05 | 8.69 | 634,600 |
| March 04, 2025 | 8.81 | 8.92 | 8.92 | 9.03 | 8.66 | 571,817 |
| March 03, 2025 | 9.3 | 8.99 | 8.99 | 9.63 | 8.92 | 536,900 |
| February 28, 2025 | 9.3 | 9.29 | 9.29 | 9.4 | 9.03 | 526,672 |
| February 27, 2025 | 9.02 | 9.35 | 9.35 | 9.52 | 8.65 | 959,048 |
| February 26, 2025 | 9.45 | 9.05 | 9.05 | 9.45 | 8.85 | 1.07M |
| February 25, 2025 | 9.74 | 9.3 | 9.3 | 9.98 | 8.69 | 2.85M |
| February 24, 2025 | 11.28 | 11.41 | 11.41 | 11.81 | 11.25 | 701,324 |
| February 21, 2025 | 11.9 | 11.41 | 11.41 | 12.14 | 11.27 | 446,548 |
| February 20, 2025 | 12.49 | 11.77 | 11.77 | 12.51 | 11.48 | 443,200 |
| February 19, 2025 | 11.85 | 12.6 | 12.6 | 12.62 | 11.57 | 332,807 |
| February 18, 2025 | 12.74 | 11.78 | 11.78 | 12.81 | 11.6 | 557,433 |
| February 14, 2025 | 13.24 | 12.78 | 12.78 | 13.24 | 12.77 | 227,300 |
| February 13, 2025 | 12.82 | 13.14 | 13.14 | 13.19 | 12.78 | 309,714 |
| February 12, 2025 | 12.49 | 12.8 | 12.8 | 12.84 | 12.26 | 320,300 |
| February 11, 2025 | 12.61 | 12.73 | 12.73 | 12.89 | 12.5 | 300,175 |
| February 10, 2025 | 12.53 | 12.79 | 12.79 | 12.88 | 12.5 | 380,600 |
| February 07, 2025 | 12.05 | 12.49 | 12.49 | 12.51 | 11.94 | 471,500 |
| February 06, 2025 | 12.07 | 12.1 | 12.1 | 12.17 | 11.94 | 245,820 |
| February 05, 2025 | 11.72 | 11.99 | 11.99 | 12.03 | 11.65 | 319,414 |
| February 04, 2025 | 11.14 | 11.77 | 11.77 | 11.78 | 11.14 | 291,613 |
| February 03, 2025 | 11.09 | 11.18 | 11.18 | 11.41 | 11.02 | 387,500 |
| January 31, 2025 | 11.48 | 11.39 | 11.39 | 11.62 | 11.3 | 287,448 |
| January 30, 2025 | 11.26 | 11.52 | 11.52 | 11.73 | 11.26 | 239,900 |
| January 29, 2025 | 11.15 | 11.31 | 11.31 | 11.34 | 10.97 | 225,430 |
| January 28, 2025 | 11.48 | 11.26 | 11.26 | 11.52 | 11.21 | 261,400 |
| January 27, 2025 | 11.07 | 11.5 | 11.5 | 12.15 | 11 | 666,168 |
| January 24, 2025 | 10.93 | 10.98 | 10.98 | 11.08 | 10.9 | 230,642 |
| January 23, 2025 | 10.65 | 10.97 | 10.97 | 11.03 | 10.63 | 524,114 |