7.62
-0.175(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 8.57 | 7.79 | 7.79 | 8.8 | 7.06 | 384,383 |
| May 07, 2025 | 9.7 | 9.44 | 9.44 | 9.7 | 9.3 | 148,240 |
| May 06, 2025 | 9.35 | 9.59 | 9.59 | 9.62 | 9.35 | 59,000 |
| May 05, 2025 | 9.34 | 9.46 | 9.46 | 9.52 | 9.29 | 101,141 |
| May 02, 2025 | 9.24 | 9.39 | 9.39 | 9.47 | 9.14 | 81,300 |
| May 01, 2025 | 9.2 | 9.16 | 9.16 | 9.32 | 9.07 | 87,000 |
| April 30, 2025 | 9.18 | 9.12 | 9.12 | 9.25 | 8.87 | 127,228 |
| April 29, 2025 | 9.15 | 9.33 | 9.33 | 9.41 | 9.1 | 88,320 |
| April 28, 2025 | 9.18 | 9.22 | 9.22 | 9.3 | 9.04 | 100,300 |
| April 25, 2025 | 9.17 | 9.19 | 9.19 | 9.23 | 8.99 | 77,600 |
| April 24, 2025 | 9.15 | 9.28 | 9.28 | 9.31 | 9.14 | 105,100 |
| April 23, 2025 | 9.33 | 9.19 | 9.19 | 9.49 | 9.13 | 123,225 |
| April 22, 2025 | 9.06 | 9.06 | 9.06 | 9.16 | 8.9 | 96,825 |
| April 21, 2025 | 9.23 | 8.94 | 8.94 | 9.24 | 8.85 | 136,100 |
| April 17, 2025 | 9.24 | 9.32 | 9.32 | 9.37 | 9.13 | 128,308 |
| April 16, 2025 | 9.36 | 9.27 | 9.27 | 9.43 | 9.16 | 74,400 |
| April 15, 2025 | 9.49 | 9.4 | 9.4 | 9.57 | 9.37 | 106,774 |
| April 14, 2025 | 9.53 | 9.46 | 9.46 | 9.53 | 9.19 | 115,500 |
| April 11, 2025 | 9.26 | 9.33 | 9.33 | 9.43 | 9.07 | 91,947 |
| April 10, 2025 | 9.22 | 9.2 | 9.2 | 9.44 | 8.91 | 177,200 |
| April 09, 2025 | 8.81 | 9.53 | 9.53 | 9.68 | 8.7 | 189,500 |
| April 08, 2025 | 9.28 | 8.86 | 8.86 | 9.4 | 8.72 | 222,300 |
| April 07, 2025 | 8.88 | 9.02 | 9.02 | 9.41 | 8.58 | 272,200 |
| April 04, 2025 | 9.56 | 9.32 | 9.32 | 9.67 | 9.19 | 252,216 |
| April 03, 2025 | 10.01 | 10 | 10 | 10.16 | 9.83 | 199,358 |
| April 02, 2025 | 10.34 | 10.39 | 10.39 | 10.48 | 10.19 | 176,299 |
| April 01, 2025 | 10.49 | 10.49 | 10.49 | 10.57 | 10.32 | 193,209 |
| March 31, 2025 | 10.45 | 10.58 | 10.58 | 10.66 | 10.26 | 518,704 |
| March 28, 2025 | 10.85 | 10.6 | 10.6 | 10.95 | 10.55 | 151,800 |
| March 27, 2025 | 10.54 | 10.83 | 10.83 | 10.86 | 10.46 | 276,301 |
| March 26, 2025 | 10.82 | 10.62 | 10.62 | 10.91 | 10.58 | 144,602 |
| March 25, 2025 | 10.74 | 10.79 | 10.79 | 10.94 | 10.68 | 223,400 |
| March 24, 2025 | 10.68 | 10.68 | 10.68 | 10.89 | 10.63 | 158,300 |
| March 21, 2025 | 10.11 | 10.58 | 10.58 | 10.82 | 10.1 | 382,709 |
| March 20, 2025 | 9.99 | 10.01 | 10.01 | 10.1 | 9.78 | 285,000 |
| March 19, 2025 | 9.88 | 10.07 | 10.07 | 10.13 | 9.87 | 173,600 |
| March 18, 2025 | 9.7 | 9.87 | 9.87 | 9.94 | 9.64 | 138,400 |
| March 17, 2025 | 9.91 | 9.88 | 9.88 | 10.12 | 9.87 | 98,700 |
| March 14, 2025 | 10.03 | 10 | 10 | 10.19 | 9.96 | 101,646 |
| March 13, 2025 | 10.2 | 9.98 | 9.98 | 10.3 | 9.89 | 127,000 |
| March 12, 2025 | 9.93 | 10.25 | 10.25 | 10.45 | 9.75 | 246,078 |
| March 11, 2025 | 9.89 | 9.92 | 9.92 | 10.06 | 9.78 | 173,800 |
| March 10, 2025 | 10.18 | 9.93 | 9.93 | 10.55 | 9.87 | 229,200 |
| March 07, 2025 | 10.36 | 10.36 | 10.36 | 10.71 | 10.31 | 169,801 |
| March 06, 2025 | 9.99 | 10.31 | 10.31 | 10.79 | 9.66 | 325,200 |
| March 05, 2025 | 9.28 | 9.19 | 9.19 | 9.38 | 8.99 | 187,858 |
| March 04, 2025 | 9.3 | 9.3 | 9.3 | 9.43 | 9.11 | 169,125 |
| March 03, 2025 | 9.86 | 9.45 | 9.45 | 9.92 | 9.34 | 130,904 |
| February 28, 2025 | 9.68 | 9.84 | 9.84 | 9.88 | 9.68 | 78,113 |
| February 27, 2025 | 9.78 | 9.7 | 9.7 | 9.81 | 9.66 | 101,900 |
| February 26, 2025 | 9.8 | 9.77 | 9.77 | 9.95 | 9.71 | 74,558 |
| February 25, 2025 | 9.79 | 9.84 | 9.84 | 9.95 | 9.77 | 144,143 |
| February 24, 2025 | 9.95 | 9.78 | 9.78 | 10.02 | 9.78 | 132,100 |
| February 21, 2025 | 9.98 | 9.9 | 9.9 | 10.12 | 9.89 | 73,649 |
| February 20, 2025 | 10.03 | 10.08 | 10.08 | 10.13 | 9.93 | 72,055 |
| February 19, 2025 | 10.03 | 10.09 | 10.09 | 10.1 | 9.87 | 63,431 |
| February 18, 2025 | 10.09 | 10.11 | 10.11 | 10.14 | 10 | 109,841 |
| February 14, 2025 | 10.21 | 10.08 | 10.08 | 10.27 | 10.03 | 54,693 |
| February 13, 2025 | 10.04 | 10.12 | 10.12 | 10.13 | 9.91 | 67,900 |
| February 12, 2025 | 9.96 | 9.92 | 9.92 | 10.02 | 9.77 | 71,400 |