10.01
+0.06(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 10.04 | 10.01 | 10.01 | 10.07 | 10 | 10,425 |
| February 04, 2025 | 9.68 | 9.95 | 9.95 | 10 | 9.68 | 64,822 |
| February 03, 2025 | 9.77 | 9.75 | 9.75 | 9.87 | 9.63 | 66,736 |
| January 31, 2025 | 10.04 | 9.92 | 9.92 | 10.13 | 9.91 | 102,707 |
| January 30, 2025 | 10.07 | 10.06 | 10.06 | 10.2 | 9.97 | 92,504 |
| January 29, 2025 | 10.01 | 9.96 | 9.96 | 10.07 | 9.85 | 106,941 |
| January 28, 2025 | 9.94 | 10.01 | 10.01 | 10.08 | 9.91 | 127,201 |
| January 27, 2025 | 9.96 | 9.95 | 9.95 | 10.16 | 9.91 | 182,531 |
| January 24, 2025 | 9.89 | 10.06 | 10.06 | 10.14 | 9.89 | 138,234 |
| January 23, 2025 | 9.64 | 9.9 | 9.9 | 9.94 | 9.64 | 119,517 |
| January 22, 2025 | 9.8 | 9.69 | 9.69 | 9.92 | 9.65 | 215,700 |
| January 21, 2025 | 9.73 | 9.83 | 9.83 | 10.01 | 9.67 | 142,726 |
| January 17, 2025 | 9.57 | 9.61 | 9.61 | 9.68 | 9.52 | 96,776 |
| January 16, 2025 | 9.47 | 9.49 | 9.49 | 9.56 | 9.44 | 83,300 |
| January 15, 2025 | 9.48 | 9.5 | 9.5 | 9.67 | 9.35 | 83,094 |
| January 14, 2025 | 9.1 | 9.21 | 9.21 | 9.24 | 9.04 | 84,900 |
| January 13, 2025 | 8.88 | 9.05 | 9.05 | 9.08 | 8.85 | 90,801 |
| January 10, 2025 | 8.86 | 8.98 | 8.98 | 9.03 | 8.83 | 116,773 |
| January 08, 2025 | 8.91 | 8.97 | 8.97 | 8.98 | 8.78 | 102,000 |
| January 07, 2025 | 9.17 | 8.9 | 8.9 | 9.22 | 8.83 | 93,300 |
| January 06, 2025 | 9.12 | 9.06 | 9.06 | 9.33 | 9.06 | 123,747 |
| January 03, 2025 | 8.9 | 9.1 | 9.1 | 9.13 | 8.88 | 72,536 |
| January 02, 2025 | 9.15 | 8.88 | 8.88 | 9.23 | 8.81 | 141,700 |
| December 31, 2024 | 9.04 | 9.02 | 9.02 | 9.2 | 8.98 | 29,692 |
| December 30, 2024 | 8.94 | 8.99 | 8.99 | 9.05 | 8.8 | 126,330 |
| December 27, 2024 | 9.05 | 8.95 | 8.95 | 9.08 | 8.72 | 117,472 |
| December 26, 2024 | 8.8 | 9.09 | 9.09 | 9.13 | 8.64 | 198,418 |
| December 24, 2024 | 8.76 | 8.77 | 8.77 | 8.9 | 8.64 | 111,044 |
| December 23, 2024 | 8.89 | 8.89 | 8.89 | 8.97 | 8.59 | 94,100 |
| December 20, 2024 | 8.69 | 8.88 | 8.88 | 9.02 | 8.69 | 191,020 |
| December 19, 2024 | 9.05 | 8.8 | 8.8 | 9.14 | 8.77 | 451,900 |
| December 18, 2024 | 9.07 | 8.92 | 8.92 | 9.41 | 8.89 | 183,672 |
| December 17, 2024 | 9.22 | 9.08 | 9.08 | 9.34 | 9 | 75,828 |
| December 16, 2024 | 8.82 | 9.24 | 9.24 | 9.27 | 8.8 | 125,431 |
| December 13, 2024 | 9 | 9.01 | 9.01 | 9.07 | 8.95 | 130,638 |
| December 12, 2024 | 9.18 | 9.09 | 9.09 | 9.19 | 9.01 | 86,876 |
| December 11, 2024 | 9.14 | 9.17 | 9.17 | 9.21 | 9 | 73,200 |
| December 10, 2024 | 9.19 | 9.02 | 9.02 | 9.19 | 8.99 | 141,900 |
| December 09, 2024 | 9.11 | 9.15 | 9.15 | 9.34 | 9.08 | 101,228 |
| December 06, 2024 | 9.19 | 9.05 | 9.05 | 9.25 | 9.03 | 82,300 |
| December 05, 2024 | 9.32 | 9.27 | 9.27 | 9.32 | 9.16 | 11,144 |
| December 04, 2024 | 9.15 | 9.3 | 9.3 | 9.33 | 9.07 | 127,990 |
| December 03, 2024 | 9.32 | 9.05 | 9.05 | 9.32 | 8.99 | 107,100 |
| December 02, 2024 | 9.22 | 9.24 | 9.24 | 9.43 | 9.18 | 169,942 |
| November 29, 2024 | 9.36 | 9.31 | 9.31 | 9.36 | 9.16 | 36,927 |
| November 27, 2024 | 9.3 | 9.28 | 9.28 | 9.41 | 9.25 | 74,718 |
| November 26, 2024 | 9.3 | 9.23 | 9.23 | 9.35 | 9.19 | 66,400 |
| November 25, 2024 | 9.33 | 9.37 | 9.37 | 9.59 | 9.33 | 116,100 |
| November 22, 2024 | 9.21 | 9.27 | 9.27 | 9.32 | 9.17 | 86,826 |
| November 21, 2024 | 9.03 | 9.15 | 9.15 | 9.3 | 9.03 | 129,000 |
| November 20, 2024 | 9.11 | 9.02 | 9.02 | 9.13 | 8.88 | 148,131 |
| November 19, 2024 | 8.75 | 9.12 | 9.12 | 9.14 | 8.67 | 140,300 |
| November 18, 2024 | 8.98 | 8.77 | 8.77 | 9.01 | 8.76 | 173,460 |
| November 15, 2024 | 9.07 | 8.96 | 8.96 | 9.07 | 8.9 | 117,815 |
| November 14, 2024 | 9.13 | 9.01 | 9.01 | 9.19 | 8.95 | 147,224 |
| November 13, 2024 | 9.28 | 9.07 | 9.07 | 9.38 | 9.05 | 107,513 |
| November 12, 2024 | 9.37 | 9.18 | 9.18 | 9.47 | 9.16 | 180,844 |
| November 11, 2024 | 9.45 | 9.48 | 9.48 | 9.56 | 9.42 | 137,000 |
| November 08, 2024 | 9.09 | 9.36 | 9.36 | 9.37 | 9.06 | 133,408 |
| November 07, 2024 | 9.1 | 9.1 | 9.1 | 9.22 | 8.84 | 230,300 |