9.35
-0.12(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 9.4 | 9.35 | 9.35 | 9.4 | 9.27 | 23,078 |
| May 27, 2025 | 9.28 | 9.47 | 9.47 | 9.48 | 9.12 | 20,200 |
| May 23, 2025 | 9.29 | 9.3 | 9.3 | 9.36 | 9.23 | 10,473 |
| May 22, 2025 | 9.3 | 9.43 | 9.43 | 9.59 | 9.21 | 58,244 |
| May 21, 2025 | 9.14 | 9.38 | 9.36 | 9.42 | 9.14 | 84,581 |
| May 20, 2025 | 9.18 | 9.25 | 9.25 | 9.37 | 9.18 | 21,400 |
| May 19, 2025 | 9.04 | 9.23 | 9.23 | 9.26 | 9.04 | 25,200 |
| May 16, 2025 | 9.25 | 9.12 | 9.12 | 9.35 | 9.07 | 35,400 |
| May 15, 2025 | 9.23 | 9.3 | 9.3 | 9.49 | 8.78 | 114,714 |
| May 14, 2025 | 9.4 | 9.3 | 9.3 | 9.5 | 9.21 | 40,305 |
| May 13, 2025 | 9.48 | 9.4 | 9.4 | 9.48 | 9.25 | 59,602 |
| May 12, 2025 | 9.32 | 9.39 | 9.39 | 9.44 | 9.19 | 44,100 |
| May 09, 2025 | 9.14 | 9.17 | 9.17 | 9.24 | 8.93 | 47,500 |
| May 08, 2025 | 9.25 | 9.2 | 9.2 | 9.33 | 9.15 | 21,300 |
| May 07, 2025 | 9.2 | 9.28 | 9.28 | 9.34 | 9.15 | 38,342 |
| May 06, 2025 | 9.05 | 9.13 | 9.13 | 9.19 | 9 | 32,851 |
| May 05, 2025 | 9.11 | 9.1 | 9.1 | 9.22 | 9.1 | 44,692 |
| May 02, 2025 | 8.9 | 9.09 | 9.09 | 9.18 | 8.89 | 30,905 |
| May 01, 2025 | 8.93 | 8.86 | 8.86 | 9.17 | 8.75 | 64,988 |
| April 30, 2025 | 8.78 | 8.8 | 8.8 | 8.95 | 8.5 | 34,741 |
| April 29, 2025 | 8.76 | 8.85 | 8.85 | 9.08 | 8.63 | 51,721 |
| April 28, 2025 | 8.82 | 8.76 | 8.76 | 8.89 | 8.66 | 19,000 |
| April 25, 2025 | 8.78 | 8.91 | 8.93 | 8.93 | 8.69 | 17,608 |
| April 24, 2025 | 8.97 | 8.82 | 8.82 | 9.01 | 8.79 | 26,500 |
| April 23, 2025 | 9.09 | 8.97 | 8.97 | 9.09 | 8.96 | 120,000 |
| April 22, 2025 | 8.87 | 9.04 | 9.04 | 9.08 | 8.7 | 48,913 |
| April 21, 2025 | 8.71 | 8.77 | 8.77 | 8.79 | 8.44 | 35,914 |
| April 17, 2025 | 8.72 | 8.72 | 8.72 | 8.88 | 8.66 | 51,600 |
| April 16, 2025 | 8.39 | 8.73 | 8.73 | 8.75 | 8.37 | 84,325 |
| April 15, 2025 | 8.27 | 8.52 | 8.52 | 8.58 | 8.15 | 35,700 |
| April 14, 2025 | 8.32 | 8.22 | 8.22 | 8.32 | 7.96 | 45,200 |
| April 11, 2025 | 8.17 | 8.23 | 8.22 | 8.33 | 8.02 | 34,042 |
| April 10, 2025 | 8.48 | 8.11 | 8.11 | 8.48 | 7.94 | 26,000 |
| April 09, 2025 | 8.15 | 8.52 | 8.52 | 9.09 | 7.85 | 66,700 |
| April 08, 2025 | 8.36 | 8.29 | 8.29 | 8.41 | 8.11 | 29,208 |
| April 07, 2025 | 7.98 | 8.29 | 8.29 | 8.63 | 7.9 | 61,800 |
| April 04, 2025 | 8.04 | 8.22 | 8.22 | 8.36 | 7.78 | 57,967 |
| April 03, 2025 | 8.43 | 8.27 | 8.27 | 8.47 | 8.24 | 36,205 |
| April 02, 2025 | 8.73 | 8.7 | 8.7 | 8.93 | 8.61 | 36,975 |
| April 01, 2025 | 8.64 | 8.74 | 8.74 | 8.77 | 8.59 | 16,229 |
| March 31, 2025 | 9 | 8.71 | 8.71 | 9.06 | 8.71 | 57,895 |
| March 28, 2025 | 8.94 | 9.06 | 9.06 | 9.09 | 8.76 | 84,245 |
| March 27, 2025 | 8.82 | 8.93 | 8.93 | 8.96 | 8.78 | 17,500 |
| March 26, 2025 | 8.76 | 8.85 | 8.85 | 8.89 | 8.65 | 25,408 |
| March 25, 2025 | 8.82 | 8.75 | 8.75 | 8.92 | 8.63 | 18,700 |
| March 24, 2025 | 8.87 | 8.85 | 8.85 | 8.95 | 8.74 | 28,800 |
| March 21, 2025 | 8.72 | 8.8 | 8.8 | 8.84 | 8.7 | 80,101 |
| March 20, 2025 | 8.87 | 8.82 | 8.82 | 9.05 | 8.78 | 28,302 |
| March 19, 2025 | 8.71 | 8.87 | 8.87 | 8.9 | 8.64 | 23,414 |
| March 18, 2025 | 8.78 | 8.71 | 8.71 | 8.89 | 8.66 | 24,800 |
| March 17, 2025 | 8.74 | 8.77 | 8.77 | 8.92 | 8.65 | 38,500 |
| March 14, 2025 | 8.96 | 8.92 | 8.92 | 8.99 | 8.76 | 36,698 |
| March 13, 2025 | 8.64 | 8.8 | 8.8 | 8.99 | 8.51 | 38,400 |
| March 12, 2025 | 8.62 | 8.72 | 8.72 | 8.89 | 8.39 | 35,541 |
| March 11, 2025 | 8.9 | 8.61 | 8.61 | 9.05 | 8.1 | 145,900 |
| March 10, 2025 | 8.61 | 8.96 | 8.96 | 9.13 | 8.61 | 68,731 |
| March 07, 2025 | 9.02 | 8.75 | 8.75 | 9.02 | 8.68 | 39,700 |
| March 06, 2025 | 8.63 | 8.74 | 8.74 | 8.76 | 8.53 | 29,500 |
| March 05, 2025 | 8.4 | 8.76 | 8.76 | 9.08 | 8.2 | 73,216 |
| March 04, 2025 | 8.06 | 8.17 | 8.17 | 8.27 | 7.85 | 34,021 |