9.66
+0.335(+3.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 9.36 | 9.66 | 9.66 | 9.79 | 9.3 | 2.36M |
| May 27, 2025 | 9.43 | 9.32 | 9.32 | 9.61 | 9.15 | 3.69M |
| May 23, 2025 | 9.05 | 9.16 | 9.16 | 9.23 | 8.93 | 2.18M |
| May 22, 2025 | 9.15 | 9.46 | 9.46 | 9.57 | 9.02 | 2.64M |
| May 21, 2025 | 9.53 | 9.2 | 9.2 | 9.68 | 9.02 | 4.18M |
| May 20, 2025 | 9.04 | 9.67 | 9.67 | 9.77 | 9.02 | 5.21M |
| May 19, 2025 | 8.55 | 9.06 | 9.06 | 9.16 | 8.52 | 5.82M |
| May 16, 2025 | 8.14 | 8.5 | 8.5 | 8.52 | 8.03 | 2.44M |
| May 15, 2025 | 7.85 | 8.07 | 8.07 | 8.09 | 7.62 | 1.92M |
| May 14, 2025 | 8.34 | 7.88 | 7.88 | 8.54 | 7.65 | 3.42M |
| May 13, 2025 | 8.56 | 8.32 | 8.32 | 8.75 | 8 | 3.43M |
| May 12, 2025 | 8.45 | 8.55 | 8.55 | 8.89 | 8.43 | 3.87M |
| May 09, 2025 | 8.42 | 8.12 | 8.12 | 8.71 | 8.05 | 5.14M |
| May 08, 2025 | 7.88 | 8.28 | 8.28 | 8.54 | 7.24 | 5.37M |
| May 07, 2025 | 7.39 | 7.29 | 7.29 | 7.5 | 7.21 | 3.64M |
| May 06, 2025 | 8.23 | 7.25 | 7.25 | 8.24 | 7.24 | 4.22M |
| May 05, 2025 | 8.7 | 8.44 | 8.44 | 8.81 | 8.43 | 2.62M |
| May 02, 2025 | 8.74 | 8.84 | 8.84 | 9.27 | 8.67 | 3.46M |
| May 01, 2025 | 8.9 | 8.64 | 8.64 | 8.9 | 8.49 | 2.13M |
| April 30, 2025 | 8.04 | 8.87 | 8.87 | 8.94 | 7.9 | 4.23M |
| April 29, 2025 | 8.57 | 8.2 | 8.2 | 8.64 | 8.15 | 2.86M |
| April 28, 2025 | 8.53 | 8.48 | 8.48 | 8.84 | 8.34 | 3.14M |
| April 25, 2025 | 8.12 | 8.31 | 8.31 | 8.33 | 7.91 | 1.94M |
| April 24, 2025 | 8.08 | 8.18 | 8.18 | 8.23 | 8.02 | 1.11M |
| April 23, 2025 | 8.7 | 8.09 | 8.09 | 8.9 | 8.07 | 2.56M |
| April 22, 2025 | 7.94 | 8.31 | 8.31 | 8.33 | 7.86 | 2.83M |
| April 21, 2025 | 7.36 | 7.92 | 7.92 | 8.33 | 7.15 | 5.62M |
| April 17, 2025 | 6.85 | 7.23 | 7.23 | 7.3 | 6.8 | 2.86M |
| April 16, 2025 | 7.2 | 6.86 | 6.86 | 7.27 | 6.73 | 2.7M |
| April 15, 2025 | 7.36 | 7.36 | 7.36 | 7.76 | 7.25 | 1.94M |
| April 14, 2025 | 7.56 | 7.5 | 7.5 | 7.67 | 7.26 | 3.03M |
| April 11, 2025 | 6.74 | 7.41 | 7.41 | 7.44 | 6.65 | 2.36M |
| April 10, 2025 | 6.79 | 6.77 | 6.77 | 6.91 | 6.37 | 3.09M |
| April 09, 2025 | 6.1 | 7.08 | 7.08 | 7.38 | 5.97 | 5.49M |
| April 08, 2025 | 6.87 | 6.28 | 6.28 | 7.03 | 6.12 | 3.7M |
| April 07, 2025 | 6.19 | 6.54 | 6.54 | 6.88 | 5.9 | 5.21M |
| April 04, 2025 | 6.83 | 6.63 | 6.63 | 6.91 | 6.43 | 4.8M |
| April 03, 2025 | 6.87 | 6.89 | 6.89 | 7.21 | 6.77 | 3.88M |
| April 02, 2025 | 6.5 | 7.3 | 7.3 | 7.59 | 6.5 | 5.3M |
| April 01, 2025 | 7.08 | 6.66 | 6.66 | 7.14 | 6.59 | 5.08M |
| March 31, 2025 | 7.69 | 7.11 | 7.11 | 7.83 | 6.98 | 6.68M |
| March 28, 2025 | 8.27 | 8.07 | 8.07 | 8.43 | 8.03 | 2.77M |
| March 27, 2025 | 8.15 | 8.4 | 8.4 | 8.43 | 8.11 | 2.73M |
| March 26, 2025 | 8.65 | 8.31 | 8.31 | 8.82 | 8.12 | 4.17M |
| March 25, 2025 | 9.32 | 8.73 | 8.73 | 9.36 | 8.59 | 3.87M |
| March 24, 2025 | 9.21 | 9.31 | 9.31 | 9.38 | 9.09 | 2.53M |
| March 21, 2025 | 8.5 | 9 | 9 | 9.07 | 8.5 | 3.69M |
| March 20, 2025 | 9.18 | 8.7 | 8.7 | 9.29 | 8.69 | 3.6M |
| March 19, 2025 | 9.12 | 9.3 | 9.3 | 9.39 | 8.9 | 2.49M |
| March 18, 2025 | 9.42 | 9.19 | 9.19 | 9.47 | 8.86 | 3.11M |
| March 17, 2025 | 9.22 | 9.58 | 9.58 | 9.89 | 8.92 | 3.2M |
| March 14, 2025 | 9.17 | 9.14 | 9.14 | 9.6 | 8.97 | 2.06M |
| March 13, 2025 | 9.52 | 9.22 | 9.22 | 10.18 | 9.2 | 2.07M |
| March 12, 2025 | 9.35 | 9.62 | 9.62 | 9.66 | 9.24 | 1.62M |
| March 11, 2025 | 9.41 | 9.3 | 9.3 | 9.79 | 8.64 | 2.6M |
| March 10, 2025 | 10 | 9.46 | 9.46 | 10.1 | 9.42 | 3.67M |
| March 07, 2025 | 9.89 | 10.35 | 10.35 | 10.68 | 9.69 | 3.2M |
| March 06, 2025 | 9 | 9.9 | 9.9 | 10 | 8.87 | 4.49M |
| March 05, 2025 | 9.4 | 9.37 | 9.37 | 9.49 | 8.86 | 2.84M |
| March 04, 2025 | 9.04 | 9.1 | 9.1 | 9.53 | 8.3 | 5.95M |