8.51
+0.86(+11.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 7.77 | 8.51 | 8.51 | 8.64 | 7.77 | 2.99M |
| March 10, 2025 | 7.43 | 7.65 | 7.65 | 7.69 | 7.26 | 1.47M |
| March 07, 2025 | 7.33 | 7.54 | 7.54 | 7.65 | 7.25 | 1.38M |
| March 06, 2025 | 7 | 7.34 | 7.34 | 7.5 | 6.95 | 1.5M |
| March 05, 2025 | 6.53 | 7.15 | 7.15 | 7.21 | 6.51 | 2.84M |
| March 04, 2025 | 5.82 | 6.5 | 6.5 | 6.63 | 5.79 | 2.95M |
| March 03, 2025 | 6.94 | 5.93 | 5.93 | 7.15 | 5.87 | 2.8M |
| February 28, 2025 | 6.88 | 7.14 | 7.14 | 7.14 | 6.85 | 1.22M |
| February 27, 2025 | 6.89 | 6.94 | 6.94 | 7.19 | 6.89 | 910,120 |
| February 26, 2025 | 6.77 | 6.94 | 6.94 | 7.01 | 6.76 | 906,222 |
| February 25, 2025 | 6.76 | 6.77 | 6.77 | 6.92 | 6.65 | 1.08M |
| February 24, 2025 | 6.99 | 6.73 | 6.73 | 7.08 | 6.7 | 1.06M |
| February 21, 2025 | 7.35 | 7 | 7 | 7.41 | 6.99 | 661,680 |
| February 20, 2025 | 7.36 | 7.25 | 7.25 | 7.42 | 7.22 | 549,181 |
| February 19, 2025 | 7.18 | 7.38 | 7.38 | 7.39 | 7.17 | 589,736 |
| February 18, 2025 | 7.25 | 7.2 | 7.2 | 7.52 | 7.14 | 979,767 |
| February 14, 2025 | 7.48 | 7.28 | 7.28 | 7.68 | 7.18 | 1.42M |
| February 13, 2025 | 7.53 | 7.48 | 7.48 | 7.66 | 7.44 | 915,536 |
| February 12, 2025 | 7.29 | 7.46 | 7.46 | 7.51 | 7.28 | 854,738 |
| February 11, 2025 | 7.28 | 7.44 | 7.44 | 7.53 | 7.2 | 1.32M |
| February 10, 2025 | 7.61 | 7.39 | 7.39 | 7.68 | 7.19 | 1.1M |
| February 07, 2025 | 7.62 | 7.57 | 7.57 | 7.78 | 7.53 | 770,153 |
| February 06, 2025 | 8.15 | 7.64 | 7.64 | 8.2 | 7.63 | 1.03M |
| February 05, 2025 | 7.8 | 8.13 | 8.13 | 8.31 | 7.71 | 935,994 |
| February 04, 2025 | 7.55 | 7.82 | 7.82 | 7.89 | 7.52 | 904,700 |
| February 03, 2025 | 7.55 | 7.55 | 7.55 | 7.82 | 7.45 | 1.03M |
| January 31, 2025 | 7.8 | 7.7 | 7.7 | 8 | 7.57 | 1.08M |
| January 30, 2025 | 7.94 | 7.78 | 7.78 | 8.04 | 7.61 | 1.54M |
| January 29, 2025 | 7.83 | 7.84 | 7.84 | 8.15 | 7.81 | 838,903 |
| January 28, 2025 | 7.91 | 7.9 | 7.9 | 7.96 | 7.74 | 616,600 |
| January 27, 2025 | 7.89 | 7.89 | 7.89 | 8.15 | 7.76 | 929,749 |
| January 24, 2025 | 7.95 | 7.97 | 7.97 | 8.1 | 7.81 | 713,900 |
| January 23, 2025 | 7.91 | 7.98 | 7.98 | 8.19 | 7.91 | 1.14M |
| January 22, 2025 | 8.09 | 7.99 | 7.99 | 8.09 | 7.85 | 954,900 |
| January 21, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 7.96 | 563,538 |
| January 17, 2025 | 8.15 | 8.01 | 8.01 | 8.18 | 7.99 | 519,759 |
| January 16, 2025 | 8.2 | 8.05 | 8.05 | 8.21 | 7.99 | 845,847 |
| January 15, 2025 | 8.15 | 8.13 | 8.13 | 8.38 | 7.99 | 1.04M |
| January 14, 2025 | 8.25 | 7.86 | 7.86 | 8.43 | 7.7 | 1.32M |
| January 13, 2025 | 8.03 | 8.12 | 8.12 | 8.17 | 7.75 | 1.09M |
| January 10, 2025 | 8.64 | 8.21 | 8.21 | 8.8 | 8.04 | 1.02M |
| January 08, 2025 | 9.03 | 8.87 | 8.87 | 9.14 | 8.82 | 723,737 |
| January 07, 2025 | 8.95 | 9.08 | 9.08 | 9.22 | 8.8 | 927,400 |
| January 06, 2025 | 8.86 | 8.88 | 8.88 | 9.18 | 8.78 | 909,142 |
| January 03, 2025 | 8.85 | 8.76 | 8.76 | 9.02 | 8.76 | 545,020 |
| January 02, 2025 | 8.6 | 8.74 | 8.74 | 8.86 | 8.56 | 651,128 |
| December 31, 2024 | 8.44 | 8.54 | 8.54 | 8.57 | 8.23 | 1.3M |
| December 30, 2024 | 8.4 | 8.35 | 8.35 | 8.44 | 8.12 | 829,100 |
| December 27, 2024 | 8.53 | 8.44 | 8.44 | 8.53 | 8.27 | 1.11M |
| December 26, 2024 | 8.28 | 8.54 | 8.54 | 8.64 | 8.28 | 540,370 |
| December 24, 2024 | 8.53 | 8.33 | 8.33 | 8.56 | 8.28 | 487,900 |
| December 23, 2024 | 8.5 | 8.56 | 8.56 | 8.66 | 8.35 | 698,000 |
| December 20, 2024 | 8.31 | 8.5 | 8.5 | 8.62 | 8.31 | 1.43M |
| December 19, 2024 | 8.63 | 8.45 | 8.45 | 8.76 | 8.37 | 789,000 |
| December 18, 2024 | 9.03 | 8.44 | 8.44 | 9.14 | 8.15 | 724,045 |
| December 17, 2024 | 8.92 | 9.02 | 9.02 | 9.21 | 8.9 | 430,800 |
| December 16, 2024 | 8.8 | 8.98 | 8.98 | 9.09 | 8.65 | 1.03M |
| December 13, 2024 | 8.82 | 8.69 | 8.69 | 9.02 | 8.61 | 553,900 |
| December 12, 2024 | 9.43 | 8.89 | 8.89 | 9.44 | 8.85 | 1.1M |
| December 11, 2024 | 9.54 | 9.56 | 9.56 | 9.66 | 9.28 | 646,200 |