8.49
+0.135(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 7.66 | 8.35 | 8.35 | 8.5 | 7.55 | 85,400 |
| March 12, 2025 | 7.27 | 7.74 | 7.74 | 7.93 | 7.23 | 80,734 |
| March 11, 2025 | 7.62 | 7.33 | 7.33 | 7.9 | 7.01 | 86,634 |
| March 10, 2025 | 6.87 | 7.62 | 7.62 | 7.99 | 6.8 | 167,900 |
| March 07, 2025 | 6.05 | 6.93 | 6.93 | 6.95 | 6 | 82,263 |
| March 06, 2025 | 6.21 | 6.15 | 6.15 | 6.45 | 6.06 | 91,736 |
| March 05, 2025 | 6.4 | 6.35 | 6.35 | 6.49 | 6.16 | 33,633 |
| March 04, 2025 | 6.05 | 6.34 | 6.34 | 6.5 | 5.87 | 73,619 |
| March 03, 2025 | 6.61 | 6.14 | 6.14 | 6.75 | 6.09 | 105,700 |
| February 28, 2025 | 6.93 | 6.69 | 6.69 | 6.93 | 6.5 | 28,727 |
| February 27, 2025 | 6.93 | 6.71 | 6.71 | 6.93 | 6.6 | 47,000 |
| February 26, 2025 | 7.13 | 6.86 | 6.86 | 7.36 | 6.8 | 52,325 |
| February 25, 2025 | 7.26 | 6.93 | 6.93 | 7.35 | 6.82 | 97,800 |
| February 24, 2025 | 7.7 | 7.36 | 7.36 | 7.75 | 7.23 | 59,600 |
| February 21, 2025 | 7.57 | 7.59 | 7.59 | 7.89 | 7.42 | 91,849 |
| February 20, 2025 | 7.85 | 7.52 | 7.52 | 7.85 | 7.38 | 84,155 |
| February 19, 2025 | 7.84 | 7.85 | 7.85 | 8.06 | 7.69 | 106,203 |
| February 18, 2025 | 7.75 | 7.74 | 7.74 | 8.13 | 7.62 | 190,135 |
| February 14, 2025 | 6.99 | 7.8 | 7.8 | 7.83 | 6.91 | 220,500 |
| February 13, 2025 | 6.83 | 6.95 | 6.95 | 7 | 6.73 | 147,976 |
| February 12, 2025 | 6.38 | 6.86 | 6.86 | 6.9 | 6.3 | 112,439 |
| February 11, 2025 | 6.12 | 6.29 | 6.29 | 6.49 | 6.07 | 54,536 |
| February 10, 2025 | 6.78 | 6.33 | 6.33 | 6.78 | 6.33 | 93,200 |
| February 07, 2025 | 7.25 | 6.71 | 6.71 | 7.4 | 6.56 | 180,700 |
| February 06, 2025 | 7.15 | 7.24 | 7.24 | 7.28 | 6.97 | 162,737 |
| February 05, 2025 | 5.81 | 7.15 | 7.15 | 7.5 | 5.81 | 496,551 |
| February 04, 2025 | 6.82 | 7 | 7 | 8 | 6.74 | 220,322 |
| February 03, 2025 | 6.75 | 6.8 | 6.8 | 7 | 6.38 | 77,900 |
| January 31, 2025 | 6.86 | 6.76 | 6.76 | 6.89 | 6.57 | 42,317 |
| January 30, 2025 | 6.45 | 6.74 | 6.74 | 6.74 | 6.33 | 30,590 |
| January 29, 2025 | 6.44 | 6.37 | 6.37 | 6.49 | 6.12 | 47,800 |
| January 28, 2025 | 6.75 | 6.38 | 6.38 | 7.06 | 6.32 | 123,300 |
| January 27, 2025 | 6.38 | 6.73 | 6.73 | 6.79 | 6.32 | 67,442 |
| January 24, 2025 | 6.49 | 6.55 | 6.55 | 7.15 | 6.3 | 203,500 |
| January 23, 2025 | 6.1 | 6.42 | 6.42 | 6.7 | 6.1 | 138,319 |
| January 22, 2025 | 5.68 | 6.1 | 6.1 | 6.1 | 5.65 | 40,200 |
| January 21, 2025 | 5.57 | 5.71 | 5.71 | 5.95 | 5.51 | 93,907 |
| January 17, 2025 | 5.66 | 5.49 | 5.49 | 5.66 | 5.4 | 34,922 |
| January 16, 2025 | 5.37 | 5.46 | 5.46 | 5.56 | 5.34 | 33,513 |
| January 15, 2025 | 5.71 | 5.37 | 5.37 | 5.75 | 5.36 | 82,200 |
| January 14, 2025 | 5.9 | 5.64 | 5.64 | 5.9 | 5.46 | 33,700 |
| January 13, 2025 | 5.8 | 5.81 | 5.81 | 6.08 | 5.46 | 121,200 |
| January 10, 2025 | 6.15 | 5.81 | 5.81 | 6.29 | 5.76 | 70,719 |
| January 08, 2025 | 6.28 | 6.17 | 6.17 | 6.39 | 5.9 | 79,200 |
| January 07, 2025 | 6.52 | 6.23 | 6.23 | 6.75 | 6 | 163,700 |
| January 06, 2025 | 5.77 | 6.61 | 6.61 | 6.75 | 5.57 | 251,300 |
| January 03, 2025 | 5.51 | 5.58 | 5.58 | 5.8 | 5.4 | 178,800 |
| January 02, 2025 | 5.45 | 5.39 | 5.39 | 5.89 | 5.33 | 111,728 |
| December 31, 2024 | 5.25 | 5.41 | 5.41 | 5.61 | 5.15 | 63,048 |
| December 30, 2024 | 5.19 | 5.14 | 5.14 | 5.3 | 5.03 | 112,817 |
| December 27, 2024 | 4.88 | 5.22 | 5.22 | 5.44 | 4.85 | 103,073 |
| December 26, 2024 | 4.72 | 5.02 | 5.02 | 5.14 | 4.55 | 102,100 |
| December 24, 2024 | 4.58 | 4.65 | 4.65 | 4.7 | 4.54 | 38,700 |
| December 23, 2024 | 4.63 | 4.58 | 4.58 | 4.78 | 4.44 | 120,800 |
| December 20, 2024 | 4.66 | 4.52 | 4.52 | 4.82 | 4.44 | 164,235 |
| December 19, 2024 | 4.76 | 4.69 | 4.69 | 4.95 | 4.63 | 89,808 |
| December 18, 2024 | 5.13 | 4.7 | 4.7 | 5.19 | 4.48 | 127,800 |
| December 17, 2024 | 4.93 | 5.11 | 5.11 | 5.34 | 4.87 | 201,932 |
| December 16, 2024 | 4.74 | 4.87 | 4.87 | 5.03 | 4.62 | 96,770 |
| December 13, 2024 | 4.73 | 4.7 | 4.7 | 4.86 | 4.53 | 113,700 |