7.78
+0.42(+5.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 7.45 | 7.78 | 7.78 | 8.17 | 7.43 | 57,968 |
| February 03, 2025 | 7.99 | 7.36 | 7.36 | 8.2 | 7.34 | 88,281 |
| January 31, 2025 | 8.01 | 8.29 | 8.29 | 8.54 | 7.7 | 110,297 |
| January 30, 2025 | 7.21 | 7.9 | 7.9 | 8.35 | 7.21 | 123,129 |
| January 29, 2025 | 7.88 | 7.31 | 7.31 | 7.91 | 7.1 | 89,637 |
| January 28, 2025 | 8.07 | 7.88 | 7.88 | 8.1 | 7.25 | 171,860 |
| January 27, 2025 | 8 | 7.96 | 7.96 | 8.47 | 7.01 | 269,687 |
| January 24, 2025 | 9.9 | 8.53 | 8.53 | 10.5 | 8.25 | 716,750 |
| January 23, 2025 | 8 | 9.9 | 9.9 | 11.78 | 7.95 | 3.1M |
| January 22, 2025 | 6.59 | 7.34 | 7.34 | 8.18 | 6.21 | 4.32M |
| January 21, 2025 | 3.96 | 5.21 | 5.21 | 5.23 | 3.96 | 71,369 |
| January 17, 2025 | 4.17 | 4.11 | 4.11 | 4.22 | 4.09 | 6,079 |
| January 16, 2025 | 4.23 | 4.07 | 4.07 | 4.23 | 3.9 | 20,000 |
| January 15, 2025 | 4.16 | 4.24 | 4.24 | 4.27 | 4.16 | 10,183 |
| January 14, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.13 | 6,936 |
| January 13, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.23 | 8,646 |
| January 10, 2025 | 4.39 | 4.13 | 4.13 | 4.39 | 4.13 | 40,337 |
| January 08, 2025 | 4.42 | 4.27 | 4.27 | 4.42 | 4.13 | 15,416 |
| January 07, 2025 | 4.83 | 4.45 | 4.45 | 4.91 | 4.45 | 13,985 |
| January 06, 2025 | 5 | 4.86 | 4.86 | 5 | 4.82 | 21,200 |
| January 03, 2025 | 4.68 | 5.07 | 5.07 | 5.16 | 4.55 | 56,000 |
| January 02, 2025 | 4.81 | 4.55 | 4.55 | 4.92 | 4.52 | 17,046 |
| December 31, 2024 | 4.2 | 4.51 | 4.51 | 4.66 | 4.2 | 66,612 |
| December 30, 2024 | 3.76 | 4.18 | 4.18 | 4.3 | 3.76 | 27,920 |
| December 27, 2024 | 4 | 3.85 | 3.85 | 4.01 | 3.72 | 26,073 |
| December 26, 2024 | 3.9 | 3.95 | 3.95 | 4 | 3.77 | 13,095 |
| December 24, 2024 | 4 | 3.89 | 3.89 | 4 | 3.79 | 14,325 |
| December 23, 2024 | 4.01 | 3.98 | 3.98 | 4.24 | 3.9 | 27,836 |
| December 20, 2024 | 4.4 | 4.08 | 4.08 | 4.4 | 4.02 | 30,327 |
| December 19, 2024 | 4.31 | 4.27 | 4.27 | 4.49 | 4.1 | 11,834 |
| December 18, 2024 | 4.73 | 4.35 | 4.35 | 4.8 | 4.32 | 35,412 |
| December 17, 2024 | 4.5 | 4.69 | 4.69 | 4.77 | 4.34 | 25,414 |
| December 16, 2024 | 4.24 | 4.45 | 4.45 | 4.65 | 4.15 | 44,000 |
| December 13, 2024 | 4.24 | 4.14 | 4.14 | 4.36 | 3.87 | 73,010 |
| December 12, 2024 | 4.1 | 4.1 | 4.1 | 4.47 | 4.05 | 45,234 |
| December 11, 2024 | 4.52 | 3.99 | 3.99 | 4.86 | 3.99 | 60,559 |
| December 10, 2024 | 4.12 | 4.71 | 4.71 | 4.71 | 4.12 | 16,907 |
| December 09, 2024 | 4.12 | 4.12 | 4.12 | 4.5 | 4.12 | 13,300 |
| December 06, 2024 | 4.14 | 4.12 | 4.12 | 4.5 | 4.03 | 19,825 |
| December 05, 2024 | 4.47 | 4.07 | 4.07 | 4.58 | 4.07 | 25,148 |
| December 04, 2024 | 4.43 | 4.35 | 4.35 | 4.65 | 4.12 | 42,417 |
| December 03, 2024 | 4.6 | 4.14 | 4.14 | 4.77 | 4.1 | 23,453 |
| December 02, 2024 | 4.7 | 4.55 | 4.55 | 4.85 | 4.47 | 68,500 |
| November 29, 2024 | 4.75 | 4.8 | 4.8 | 4.93 | 4.73 | 4,414 |
| November 27, 2024 | 4.64 | 4.85 | 4.85 | 4.97 | 4.64 | 14,500 |
| November 26, 2024 | 4.86 | 4.77 | 4.77 | 4.86 | 4.72 | 5,600 |
| November 25, 2024 | 4.75 | 4.75 | 4.75 | 4.99 | 4.62 | 31,755 |
| November 22, 2024 | 4.99 | 4.81 | 4.81 | 5.04 | 4.74 | 12,446 |
| November 21, 2024 | 4.91 | 4.94 | 4.94 | 5.14 | 4.71 | 9,210 |
| November 20, 2024 | 4.9 | 4.98 | 4.98 | 5.11 | 4.8 | 12,900 |
| November 19, 2024 | 4.71 | 4.91 | 4.91 | 5.12 | 4.71 | 11,118 |
| November 18, 2024 | 4.72 | 4.75 | 4.75 | 4.94 | 4.67 | 8,491 |
| November 15, 2024 | 4.75 | 4.73 | 4.73 | 5.03 | 4.67 | 11,180 |
| November 14, 2024 | 4.97 | 4.89 | 4.89 | 4.98 | 4.73 | 8,439 |
| November 13, 2024 | 5 | 4.81 | 4.81 | 5.11 | 4.63 | 19,319 |
| November 12, 2024 | 4.97 | 5.05 | 5.05 | 5.33 | 4.9 | 24,426 |
| November 11, 2024 | 5.19 | 4.87 | 4.87 | 5.32 | 4.68 | 35,818 |
| November 08, 2024 | 5.55 | 5.33 | 5.33 | 5.69 | 5.1 | 15,600 |
| November 07, 2024 | 5.65 | 5.56 | 5.56 | 5.65 | 5.4 | 10,600 |
| November 06, 2024 | 5.41 | 5.65 | 5.65 | 5.65 | 5.31 | 13,200 |