9.31
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 9.37 | 9.31 | 9.31 | 9.38 | 9.22 | 85,246 |
| February 04, 2025 | 9.13 | 9.3 | 9.3 | 9.32 | 9.08 | 265,024 |
| February 03, 2025 | 9.36 | 9.19 | 9.19 | 9.54 | 9.16 | 451,042 |
| January 31, 2025 | 9.7 | 9.58 | 9.58 | 9.76 | 9.48 | 451,504 |
| January 30, 2025 | 9.46 | 9.73 | 9.73 | 9.93 | 9.46 | 438,526 |
| January 29, 2025 | 9.09 | 9.37 | 9.37 | 9.43 | 9.09 | 372,799 |
| January 28, 2025 | 9.37 | 9.15 | 9.15 | 9.37 | 8.91 | 855,718 |
| January 27, 2025 | 9.32 | 9.34 | 9.34 | 9.45 | 9.04 | 632,900 |
| January 24, 2025 | 9.12 | 9.37 | 9.37 | 9.45 | 9.09 | 526,108 |
| January 23, 2025 | 9.21 | 9.22 | 9.22 | 9.41 | 9.11 | 689,700 |
| January 22, 2025 | 9.39 | 9.29 | 9.29 | 9.52 | 9.27 | 804,600 |
| January 21, 2025 | 8.7 | 9.44 | 9.44 | 9.59 | 8.69 | 1.17M |
| January 17, 2025 | 8.75 | 8.62 | 8.62 | 8.75 | 8.32 | 612,868 |
| January 16, 2025 | 8.7 | 8.65 | 8.65 | 8.81 | 8.6 | 1.44M |
| January 15, 2025 | 8.87 | 8.67 | 8.67 | 8.89 | 8.63 | 428,836 |
| January 14, 2025 | 8.46 | 8.6 | 8.6 | 8.64 | 8.43 | 408,700 |
| January 13, 2025 | 8.31 | 8.4 | 8.4 | 8.44 | 8.27 | 472,499 |
| January 10, 2025 | 8.27 | 8.42 | 8.42 | 8.42 | 8.25 | 503,902 |
| January 08, 2025 | 8.34 | 8.43 | 8.43 | 8.49 | 8.21 | 928,539 |
| January 07, 2025 | 8.34 | 8.49 | 8.49 | 8.57 | 8.29 | 923,817 |
| January 06, 2025 | 8.33 | 8.32 | 8.32 | 8.45 | 8.22 | 4.5M |
| January 03, 2025 | 8.52 | 8.33 | 8.33 | 8.53 | 8.29 | 1.08M |
| January 02, 2025 | 7.8 | 8.29 | 8.29 | 8.31 | 7.73 | 945,259 |
| December 31, 2024 | 7.69 | 7.7 | 7.7 | 7.83 | 7.56 | 1.14M |
| December 30, 2024 | 7.46 | 7.58 | 7.58 | 7.62 | 7.3 | 1.03M |
| December 27, 2024 | 7.65 | 7.58 | 7.58 | 7.74 | 7.48 | 1.1M |
| December 26, 2024 | 7.59 | 7.77 | 7.77 | 7.77 | 7.56 | 74,371 |
| December 24, 2024 | 7.52 | 7.63 | 7.63 | 7.66 | 7.5 | 917,100 |
| December 23, 2024 | 7.59 | 7.56 | 7.56 | 7.64 | 7.44 | 1.64M |
| December 20, 2024 | 7.18 | 7.63 | 7.63 | 7.85 | 7.18 | 4.33M |
| December 19, 2024 | 7.32 | 7.33 | 7.33 | 7.54 | 7.26 | 1.85M |
| December 18, 2024 | 7.5 | 7.28 | 7.28 | 7.83 | 7.28 | 2.08M |
| December 17, 2024 | 7.52 | 7.41 | 7.41 | 7.64 | 7.41 | 1.12M |
| December 16, 2024 | 7.49 | 7.61 | 7.61 | 7.7 | 7.38 | 902,304 |
| December 13, 2024 | 7.45 | 7.51 | 7.51 | 7.52 | 7.38 | 897,101 |
| December 12, 2024 | 7.57 | 7.5 | 7.5 | 7.61 | 7.39 | 546,038 |
| December 11, 2024 | 7.8 | 7.62 | 7.62 | 7.8 | 7.6 | 562,631 |
| December 10, 2024 | 7.64 | 7.69 | 7.69 | 7.78 | 7.55 | 675,800 |
| December 09, 2024 | 7.67 | 7.7 | 7.7 | 7.85 | 7.63 | 604,213 |
| December 06, 2024 | 7.62 | 7.57 | 7.57 | 7.67 | 7.5 | 1.06M |
| December 05, 2024 | 7.62 | 7.53 | 7.53 | 7.62 | 7.4 | 584,338 |
| December 04, 2024 | 7.66 | 7.61 | 7.61 | 7.72 | 7.55 | 563,500 |
| December 03, 2024 | 7.55 | 7.61 | 7.61 | 7.65 | 7.48 | 517,700 |
| December 02, 2024 | 7.45 | 7.61 | 7.61 | 7.71 | 7.33 | 621,723 |
| November 29, 2024 | 7.42 | 7.4 | 7.4 | 7.47 | 7.33 | 385,200 |
| November 27, 2024 | 7.54 | 7.33 | 7.33 | 7.64 | 7.33 | 922,923 |
| November 26, 2024 | 7.36 | 7.51 | 7.51 | 7.54 | 7.25 | 401,900 |
| November 25, 2024 | 7.48 | 7.45 | 7.45 | 7.69 | 7.43 | 693,600 |
| November 22, 2024 | 7.14 | 7.36 | 7.36 | 7.38 | 7.14 | 646,200 |
| November 21, 2024 | 7.28 | 7.14 | 7.14 | 7.33 | 7.04 | 630,871 |
| November 20, 2024 | 6.91 | 7.22 | 7.22 | 7.22 | 6.86 | 487,435 |
| November 19, 2024 | 6.61 | 6.89 | 6.89 | 6.91 | 6.57 | 374,743 |
| November 18, 2024 | 6.89 | 6.7 | 6.7 | 6.89 | 6.63 | 528,326 |
| November 15, 2024 | 7.06 | 6.85 | 6.85 | 7.06 | 6.8 | 576,503 |
| November 14, 2024 | 7.12 | 7.03 | 7.03 | 7.24 | 6.92 | 647,025 |
| November 13, 2024 | 7.13 | 7.11 | 7.11 | 7.33 | 6.93 | 1.05M |
| November 12, 2024 | 7.25 | 7.09 | 7.09 | 7.49 | 7.04 | 827,300 |
| November 11, 2024 | 7.19 | 7.3 | 7.3 | 7.57 | 7.19 | 722,700 |
| November 08, 2024 | 7.15 | 7.1 | 7.1 | 7.22 | 6.79 | 901,200 |
| November 07, 2024 | 7.55 | 7.09 | 7.09 | 7.66 | 7.03 | 608,800 |