8.29
+0.04(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.15 | 2.62M |
| February 03, 2025 | 7.99 | 8.25 | 8.25 | 8.34 | 7.93 | 5.05M |
| January 31, 2025 | 7.92 | 8.35 | 8.35 | 8.38 | 7.88 | 9.01M |
| January 30, 2025 | 7.94 | 8.03 | 8.03 | 8.07 | 7.91 | 4.41M |
| January 29, 2025 | 7.98 | 7.88 | 7.88 | 8.05 | 7.86 | 3.67M |
| January 28, 2025 | 7.9 | 7.97 | 7.97 | 7.98 | 7.89 | 2.31M |
| January 27, 2025 | 7.97 | 7.9 | 7.9 | 8.03 | 7.86 | 3.67M |
| January 24, 2025 | 8.01 | 7.93 | 7.93 | 8.07 | 7.92 | 2.6M |
| January 23, 2025 | 7.9 | 7.97 | 7.97 | 8.01 | 7.9 | 808,521 |
| January 22, 2025 | 8.01 | 7.94 | 7.94 | 8.02 | 7.93 | 2.58M |
| January 21, 2025 | 8.04 | 8.04 | 8.04 | 8.1 | 8.02 | 946,741 |
| January 17, 2025 | 7.97 | 8.01 | 8.01 | 8.04 | 7.94 | 2.74M |
| January 16, 2025 | 7.83 | 7.93 | 7.93 | 7.96 | 7.83 | 2.34M |
| January 15, 2025 | 7.85 | 7.82 | 7.82 | 7.93 | 7.78 | 2.2M |
| January 14, 2025 | 7.68 | 7.72 | 7.72 | 7.74 | 7.65 | 1.54M |
| January 13, 2025 | 7.71 | 7.62 | 7.62 | 7.72 | 7.47 | 4.06M |
| January 10, 2025 | 7.8 | 7.75 | 7.75 | 7.82 | 7.67 | 2.62M |
| January 08, 2025 | 7.8 | 7.81 | 7.81 | 7.85 | 7.73 | 1.4M |
| January 07, 2025 | 7.9 | 7.85 | 7.85 | 7.96 | 7.81 | 1.93M |
| January 06, 2025 | 7.94 | 7.88 | 7.88 | 7.96 | 7.88 | 2.15M |
| January 03, 2025 | 7.88 | 7.93 | 7.93 | 8.03 | 7.88 | 2.28M |
| January 02, 2025 | 7.85 | 7.87 | 7.87 | 7.93 | 7.79 | 2.85M |
| December 31, 2024 | 7.72 | 7.78 | 7.78 | 7.83 | 7.69 | 2.01M |
| December 30, 2024 | 7.9 | 7.81 | 7.81 | 7.9 | 7.77 | 3.73M |
| December 27, 2024 | 7.85 | 7.88 | 7.88 | 7.92 | 7.82 | 1.9M |
| December 26, 2024 | 7.87 | 7.85 | 7.85 | 7.92 | 7.85 | 1.78M |
| December 24, 2024 | 7.83 | 7.87 | 7.87 | 7.89 | 7.8 | 773,600 |
| December 23, 2024 | 7.97 | 7.8 | 7.8 | 7.97 | 7.75 | 2.35M |
| December 20, 2024 | 7.8 | 7.93 | 7.93 | 8.06 | 7.77 | 7.68M |
| December 19, 2024 | 7.89 | 7.84 | 7.84 | 7.97 | 7.83 | 2.09M |
| December 18, 2024 | 8 | 7.83 | 7.83 | 8.05 | 7.8 | 2.48M |
| December 17, 2024 | 8.07 | 7.99 | 7.99 | 8.11 | 7.98 | 2.14M |
| December 16, 2024 | 8.06 | 8.08 | 8.08 | 8.21 | 8.04 | 2.59M |
| December 13, 2024 | 8.04 | 8.03 | 8.03 | 8.09 | 8.01 | 946,762 |
| December 12, 2024 | 8.07 | 8.06 | 8.06 | 8.14 | 8.05 | 1.52M |
| December 11, 2024 | 8.06 | 8.06 | 8.06 | 8.08 | 8 | 1.23M |
| December 10, 2024 | 7.98 | 8.02 | 8.02 | 8.14 | 7.97 | 1.98M |
| December 09, 2024 | 7.91 | 7.98 | 7.98 | 8.02 | 7.91 | 950,175 |
| December 06, 2024 | 7.85 | 7.93 | 7.93 | 7.96 | 7.84 | 2.04M |
| December 05, 2024 | 7.8 | 7.81 | 7.81 | 7.85 | 7.78 | 887,815 |
| December 04, 2024 | 7.8 | 7.78 | 7.78 | 7.85 | 7.76 | 1.69M |
| December 03, 2024 | 7.86 | 7.8 | 7.8 | 7.89 | 7.76 | 1.17M |
| December 02, 2024 | 7.78 | 7.85 | 7.85 | 7.89 | 7.68 | 2.08M |
| November 29, 2024 | 7.85 | 7.79 | 7.79 | 7.85 | 7.76 | 1.45M |
| November 27, 2024 | 7.94 | 7.92 | 7.92 | 8.01 | 7.91 | 2M |
| November 26, 2024 | 7.91 | 7.88 | 7.88 | 7.95 | 7.82 | 2.35M |
| November 25, 2024 | 7.95 | 7.92 | 7.92 | 8 | 7.92 | 1.28M |
| November 22, 2024 | 7.89 | 7.9 | 7.9 | 7.94 | 7.88 | 1.31M |
| November 21, 2024 | 7.83 | 7.87 | 7.87 | 7.89 | 7.8 | 1.28M |
| November 20, 2024 | 7.81 | 7.82 | 7.82 | 7.83 | 7.73 | 1.16M |
| November 19, 2024 | 7.81 | 7.85 | 7.85 | 7.88 | 7.81 | 1.08M |
| November 18, 2024 | 7.77 | 7.8 | 7.8 | 7.8 | 7.74 | 111,975 |
| November 15, 2024 | 7.79 | 7.81 | 7.81 | 7.82 | 7.7 | 1.03M |
| November 14, 2024 | 7.83 | 7.76 | 7.76 | 7.84 | 7.74 | 1.13M |
| November 13, 2024 | 7.76 | 7.79 | 7.79 | 7.88 | 7.75 | 1.09M |
| November 12, 2024 | 7.83 | 7.72 | 7.72 | 7.83 | 7.66 | 1.97M |
| November 11, 2024 | 7.97 | 7.87 | 7.87 | 7.98 | 7.83 | 1.62M |
| November 08, 2024 | 7.75 | 7.91 | 7.91 | 7.96 | 7.75 | 2.21M |
| November 07, 2024 | 7.62 | 7.69 | 7.69 | 7.77 | 7.62 | 1.19M |
| November 06, 2024 | 7.74 | 7.59 | 7.59 | 7.79 | 7.41 | 2.7M |