7.92
+0.03(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 7.83 | 7.92 | 7.92 | 8.06 | 7.82 | 398,385 |
| March 13, 2025 | 8.05 | 7.89 | 7.89 | 8.07 | 7.82 | 421,300 |
| March 12, 2025 | 8.19 | 8.1 | 8.1 | 8.2 | 7.88 | 600,987 |
| March 11, 2025 | 7.81 | 8.12 | 8.12 | 8.19 | 7.72 | 937,533 |
| March 10, 2025 | 7.85 | 7.79 | 7.79 | 7.97 | 7.73 | 730,900 |
| March 07, 2025 | 8 | 7.89 | 7.89 | 8.15 | 7.86 | 504,870 |
| March 06, 2025 | 8.03 | 8 | 8 | 8.07 | 7.91 | 527,445 |
| March 05, 2025 | 8.07 | 8.09 | 8.09 | 8.21 | 8.01 | 562,648 |
| March 04, 2025 | 8.19 | 8.1 | 8.1 | 8.3 | 7.93 | 605,405 |
| March 03, 2025 | 8.34 | 8.3 | 8.3 | 8.43 | 8.21 | 1.09M |
| February 28, 2025 | 8.08 | 8.4 | 8.4 | 8.46 | 8.01 | 832,022 |
| February 27, 2025 | 7.6 | 8.14 | 8.14 | 8.39 | 7.38 | 1.01M |
| February 26, 2025 | 7.88 | 8.01 | 8.01 | 8.06 | 7.85 | 562,154 |
| February 25, 2025 | 7.98 | 7.96 | 7.96 | 8.05 | 7.82 | 553,400 |
| February 24, 2025 | 7.98 | 7.95 | 7.95 | 8.1 | 7.93 | 500,029 |
| February 21, 2025 | 7.95 | 7.98 | 7.98 | 8.05 | 7.84 | 607,700 |
| February 20, 2025 | 8.06 | 7.85 | 7.85 | 8.1 | 7.81 | 449,991 |
| February 19, 2025 | 8.15 | 8.06 | 8.06 | 8.25 | 8.01 | 488,107 |
| February 18, 2025 | 8.36 | 8.22 | 8.22 | 8.5 | 8.14 | 513,405 |
| February 14, 2025 | 8.35 | 8.4 | 8.4 | 8.54 | 8.35 | 379,100 |
| February 13, 2025 | 8.27 | 8.28 | 8.28 | 8.42 | 8.27 | 411,041 |
| February 12, 2025 | 8 | 8.2 | 8.2 | 8.21 | 7.91 | 616,700 |
| February 11, 2025 | 8.32 | 8.15 | 8.15 | 8.38 | 8.1 | 479,964 |
| February 10, 2025 | 8.31 | 8.35 | 8.35 | 8.45 | 8.3 | 407,307 |
| February 07, 2025 | 8.46 | 8.31 | 8.31 | 8.52 | 8.28 | 426,322 |
| February 06, 2025 | 8.54 | 8.5 | 8.5 | 8.65 | 8.44 | 446,200 |
| February 05, 2025 | 8.59 | 8.54 | 8.54 | 8.64 | 8.42 | 441,810 |
| February 04, 2025 | 8.47 | 8.55 | 8.55 | 8.65 | 8.47 | 379,224 |
| February 03, 2025 | 8.55 | 8.54 | 8.54 | 8.75 | 8.54 | 586,631 |
| January 31, 2025 | 8.92 | 8.7 | 8.7 | 8.98 | 8.65 | 463,600 |
| January 30, 2025 | 9.12 | 8.91 | 8.91 | 9.15 | 8.88 | 341,100 |
| January 29, 2025 | 9.25 | 9.05 | 9.05 | 9.3 | 8.88 | 521,400 |
| January 28, 2025 | 8.75 | 9.06 | 9.06 | 9.24 | 8.75 | 532,000 |
| January 27, 2025 | 8.5 | 8.71 | 8.71 | 8.76 | 8.29 | 1.38M |
| January 24, 2025 | 8.93 | 8.79 | 8.79 | 8.98 | 8.76 | 501,619 |
| January 23, 2025 | 9 | 9.03 | 9.03 | 9.06 | 8.88 | 464,107 |
| January 22, 2025 | 9.11 | 8.99 | 8.99 | 9.23 | 8.94 | 493,531 |
| January 21, 2025 | 9.22 | 9.14 | 9.14 | 9.36 | 9.09 | 455,500 |
| January 17, 2025 | 9.14 | 9.12 | 9.12 | 9.16 | 8.99 | 518,900 |
| January 16, 2025 | 8.8 | 9.08 | 9.08 | 9.12 | 8.66 | 542,246 |
| January 15, 2025 | 8.7 | 8.82 | 8.82 | 8.86 | 8.58 | 521,644 |
| January 14, 2025 | 8.6 | 8.61 | 8.61 | 8.66 | 8.55 | 701,100 |
| January 13, 2025 | 8.54 | 8.56 | 8.56 | 8.73 | 8.5 | 594,600 |
| January 10, 2025 | 8.69 | 8.65 | 8.65 | 8.74 | 8.58 | 501,727 |
| January 08, 2025 | 8.75 | 8.85 | 8.85 | 8.97 | 8.71 | 1.09M |
| January 07, 2025 | 8.92 | 8.8 | 8.8 | 9.1 | 8.71 | 1.2M |
| January 06, 2025 | 9.17 | 8.91 | 8.91 | 9.33 | 8.8 | 801,810 |
| January 03, 2025 | 9.3 | 9.19 | 9.19 | 9.35 | 9.1 | 483,106 |
| January 02, 2025 | 9.64 | 9.28 | 9.28 | 9.71 | 9.28 | 516,913 |
| December 31, 2024 | 9.5 | 9.62 | 9.62 | 9.65 | 9.4 | 516,206 |
| December 30, 2024 | 9.39 | 9.48 | 9.48 | 9.57 | 9.31 | 633,707 |
| December 27, 2024 | 9.29 | 9.42 | 9.42 | 9.43 | 9.06 | 787,512 |
| December 26, 2024 | 9.1 | 9.39 | 9.39 | 9.42 | 9.05 | 355,800 |
| December 24, 2024 | 9.27 | 9.13 | 9.13 | 9.32 | 9.12 | 244,205 |
| December 23, 2024 | 9.1 | 9.27 | 9.27 | 9.31 | 8.98 | 462,715 |
| December 20, 2024 | 8.94 | 9.1 | 9.1 | 9.22 | 8.93 | 1.64M |
| December 19, 2024 | 9.14 | 9.08 | 9.08 | 9.21 | 9 | 503,600 |
| December 18, 2024 | 9.59 | 9.13 | 9.13 | 9.6 | 9.11 | 887,801 |
| December 17, 2024 | 9.38 | 9.53 | 9.53 | 9.56 | 9.36 | 644,700 |
| December 16, 2024 | 9.16 | 9.47 | 9.47 | 9.55 | 9.08 | 1.05M |