9.70
-0.21(-2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 9.63 | 9.91 | 9.88 | 10.4 | 9.63 | 236,732 |
| May 07, 2025 | 9.42 | 9.48 | 9.48 | 9.98 | 9.32 | 93,912 |
| May 06, 2025 | 9.55 | 9.33 | 9.33 | 9.73 | 9.12 | 145,498 |
| May 05, 2025 | 10.05 | 9.63 | 9.63 | 10.3 | 9.51 | 239,101 |
| May 02, 2025 | 9.72 | 10.05 | 10.05 | 10.38 | 9.41 | 223,791 |
| May 01, 2025 | 9.13 | 9.64 | 9.64 | 9.9 | 8.94 | 271,106 |
| April 30, 2025 | 8.97 | 9.12 | 9.12 | 9.32 | 8.65 | 146,005 |
| April 29, 2025 | 8.67 | 9.18 | 9.18 | 9.3 | 8.65 | 129,100 |
| April 28, 2025 | 8.65 | 8.74 | 8.74 | 8.97 | 8.59 | 136,124 |
| April 25, 2025 | 8.27 | 8.66 | 8.66 | 8.86 | 8.14 | 144,233 |
| April 24, 2025 | 8.46 | 8.38 | 8.38 | 8.6 | 8.37 | 100,008 |
| April 23, 2025 | 8.47 | 8.41 | 8.41 | 8.92 | 8.3 | 150,324 |
| April 22, 2025 | 8.37 | 8.2 | 8.2 | 8.54 | 8.09 | 141,200 |
| April 21, 2025 | 8.56 | 8.38 | 8.38 | 8.81 | 8.23 | 86,000 |
| April 17, 2025 | 8.17 | 8.45 | 8.45 | 8.58 | 8.14 | 142,538 |
| April 16, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 7.9 | 99,314 |
| April 15, 2025 | 8.32 | 8.33 | 8.33 | 8.45 | 8.18 | 108,158 |
| April 14, 2025 | 8.15 | 8.33 | 8.33 | 8.42 | 7.92 | 162,331 |
| April 11, 2025 | 8.25 | 8.13 | 8.13 | 8.34 | 7.76 | 158,012 |
| April 10, 2025 | 8.07 | 8.16 | 8.16 | 8.24 | 7.6 | 198,176 |
| April 09, 2025 | 7.39 | 8.29 | 8.29 | 8.32 | 7.15 | 360,037 |
| April 08, 2025 | 8.26 | 7.44 | 7.44 | 8.26 | 6.8 | 483,669 |
| April 07, 2025 | 7.26 | 7.88 | 7.88 | 8.1 | 6.88 | 420,922 |
| April 04, 2025 | 7.48 | 7.75 | 7.75 | 7.78 | 7.07 | 311,924 |
| April 03, 2025 | 7.76 | 7.88 | 7.88 | 8.15 | 7.68 | 206,547 |
| April 02, 2025 | 8.08 | 8.33 | 8.33 | 8.41 | 7.86 | 316,489 |
| April 01, 2025 | 8.65 | 8.18 | 8.18 | 8.71 | 7.95 | 270,636 |
| March 31, 2025 | 8.59 | 8.66 | 8.66 | 8.94 | 8.26 | 553,006 |
| March 28, 2025 | 8.73 | 8.64 | 8.64 | 8.91 | 8.34 | 200,600 |
| March 27, 2025 | 8.75 | 8.74 | 8.74 | 9.3 | 8.69 | 228,846 |
| March 26, 2025 | 9.41 | 8.74 | 8.74 | 9.41 | 8.71 | 263,406 |
| March 25, 2025 | 9.1 | 9.47 | 9.47 | 9.84 | 8.91 | 391,004 |
| March 24, 2025 | 8.76 | 9 | 9 | 9.04 | 8.51 | 217,317 |
| March 21, 2025 | 8.56 | 8.63 | 8.63 | 8.79 | 7.98 | 339,990 |
| March 20, 2025 | 8.94 | 8.79 | 8.79 | 9.75 | 8.65 | 910,846 |
| March 19, 2025 | 8.86 | 8.61 | 8.61 | 9.43 | 8.33 | 290,523 |
| March 18, 2025 | 8.37 | 9.02 | 9.02 | 9.46 | 8.2 | 673,688 |
| March 17, 2025 | 7.8 | 8.27 | 8.27 | 8.47 | 7.63 | 401,908 |
| March 14, 2025 | 7.1 | 7.77 | 7.77 | 8 | 6.84 | 1.07M |
| March 13, 2025 | 6.33 | 7.15 | 7.15 | 7.83 | 6.2 | 2.46M |
| March 12, 2025 | 4.85 | 6.28 | 6.28 | 6.74 | 4.85 | 16.32M |
| March 11, 2025 | 4.25 | 4.14 | 4.14 | 4.25 | 3.99 | 159,046 |
| March 10, 2025 | 4.58 | 4.3 | 4.3 | 4.58 | 4.02 | 177,100 |
| March 07, 2025 | 4.9 | 4.58 | 4.58 | 4.9 | 4.56 | 55,923 |
| March 06, 2025 | 5.07 | 4.72 | 4.72 | 5.07 | 4.61 | 125,543 |
| March 05, 2025 | 5.28 | 5.01 | 5.01 | 5.29 | 4.89 | 141,100 |
| March 04, 2025 | 4.85 | 5.28 | 5.28 | 5.3 | 4.83 | 109,954 |
| March 03, 2025 | 5.28 | 4.87 | 4.87 | 5.42 | 4.86 | 92,200 |
| February 28, 2025 | 5.11 | 5.18 | 5.18 | 5.21 | 4.96 | 101,355 |
| February 27, 2025 | 5.05 | 5.14 | 5.14 | 5.27 | 5.01 | 103,036 |
| February 26, 2025 | 5.31 | 5.11 | 5.11 | 5.39 | 5.01 | 88,314 |
| February 25, 2025 | 5.55 | 5.31 | 5.31 | 5.69 | 5.28 | 112,800 |
| February 24, 2025 | 5.8 | 5.56 | 5.56 | 5.92 | 5.47 | 141,707 |
| February 21, 2025 | 6.25 | 5.78 | 5.78 | 6.3 | 5.78 | 60,974 |
| February 20, 2025 | 6.53 | 6.19 | 6.19 | 6.7 | 6.11 | 115,411 |
| February 19, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.18 | 80,200 |
| February 18, 2025 | 6.7 | 6.62 | 6.62 | 6.81 | 6.42 | 256,803 |
| February 14, 2025 | 6.34 | 6.64 | 6.64 | 6.69 | 6.24 | 190,400 |
| February 13, 2025 | 5.65 | 6.29 | 6.29 | 6.31 | 5.58 | 115,761 |
| February 12, 2025 | 5.47 | 5.59 | 5.59 | 5.7 | 5.47 | 77,521 |