8.77
+0.14(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 8.52 | 8.77 | 8.77 | 8.82 | 8.43 | 131,044 |
| May 16, 2025 | 8.1 | 8.63 | 8.62 | 8.67 | 8.1 | 212,543 |
| May 15, 2025 | 8.22 | 8.09 | 8.09 | 8.22 | 7.91 | 101,101 |
| May 14, 2025 | 8.01 | 8.1 | 8.1 | 8.29 | 7.92 | 198,861 |
| May 13, 2025 | 8.32 | 8.05 | 8.05 | 8.5 | 8.03 | 150,200 |
| May 12, 2025 | 7.59 | 8.21 | 8.21 | 8.24 | 7.49 | 299,400 |
| May 09, 2025 | 7.7 | 7.18 | 7.18 | 7.7 | 7.1 | 233,200 |
| May 08, 2025 | 7.79 | 7.72 | 7.72 | 8 | 7.01 | 281,546 |
| May 07, 2025 | 8.12 | 8.12 | 8.12 | 8.45 | 8.05 | 193,100 |
| May 06, 2025 | 8.14 | 8.14 | 8.14 | 8.41 | 7.96 | 190,800 |
| May 05, 2025 | 8.41 | 8.28 | 8.28 | 8.65 | 8.02 | 258,523 |
| May 02, 2025 | 8.4 | 8.39 | 8.39 | 10.23 | 7.82 | 223,804 |
| May 01, 2025 | 8.9 | 7.76 | 7.76 | 8.92 | 7.75 | 338,200 |
| April 30, 2025 | 9.42 | 8.31 | 8.31 | 9.66 | 8.04 | 376,124 |
| April 29, 2025 | 9.13 | 9.7 | 9.7 | 9.78 | 9.04 | 468,200 |
| April 28, 2025 | 9.16 | 9.15 | 9.15 | 9.41 | 8.82 | 255,700 |
| April 25, 2025 | 8.95 | 9.16 | 9.16 | 9.27 | 8.95 | 253,296 |
| April 24, 2025 | 8.25 | 9.12 | 9.12 | 9.25 | 8.21 | 245,113 |
| April 23, 2025 | 7.92 | 8.27 | 8.27 | 8.66 | 7.92 | 361,828 |
| April 22, 2025 | 7.95 | 7.79 | 7.79 | 8.19 | 7.42 | 198,947 |
| April 21, 2025 | 7.4 | 7.67 | 7.67 | 7.75 | 7.18 | 882,900 |
| April 17, 2025 | 7.3 | 7.55 | 7.55 | 7.66 | 7.2 | 161,700 |
| April 16, 2025 | 8.19 | 7.28 | 7.28 | 8.19 | 7.1 | 194,630 |
| April 15, 2025 | 8.36 | 7.65 | 7.65 | 8.55 | 7.44 | 264,547 |
| April 14, 2025 | 7.9 | 8.45 | 8.45 | 8.66 | 7.47 | 876,903 |
| April 11, 2025 | 7.9 | 7.6 | 7.6 | 7.9 | 7.17 | 204,236 |
| April 10, 2025 | 7.8 | 7.68 | 7.68 | 8.12 | 7.56 | 208,100 |
| April 09, 2025 | 7.22 | 8.07 | 8.07 | 8.36 | 7.01 | 471,700 |
| April 08, 2025 | 8 | 7.22 | 7.22 | 8.13 | 6.87 | 377,040 |
| April 07, 2025 | 7.12 | 7.6 | 7.6 | 7.65 | 6.81 | 387,700 |
| April 04, 2025 | 7.79 | 7.36 | 7.36 | 7.9 | 7.13 | 385,000 |
| April 03, 2025 | 9.16 | 8.26 | 8.26 | 9.16 | 7.71 | 392,700 |
| April 02, 2025 | 8.41 | 9.05 | 9.05 | 9.07 | 8.19 | 448,600 |
| April 01, 2025 | 8.36 | 8.19 | 8.19 | 8.68 | 7.99 | 294,000 |
| March 31, 2025 | 8.6 | 8.37 | 8.37 | 8.6 | 8.08 | 467,300 |
| March 28, 2025 | 9.49 | 8.73 | 8.73 | 9.49 | 8.51 | 345,400 |
| March 27, 2025 | 9.7 | 9.18 | 9.18 | 9.7 | 8.94 | 395,400 |
| March 26, 2025 | 9.95 | 9.75 | 9.75 | 10.01 | 9.48 | 288,013 |
| March 25, 2025 | 9.99 | 9.95 | 9.95 | 10.25 | 9.24 | 285,417 |
| March 24, 2025 | 10.05 | 9.92 | 9.92 | 10.43 | 9.88 | 295,600 |
| March 21, 2025 | 10.21 | 9.89 | 9.89 | 10.27 | 9.63 | 1.36M |
| March 20, 2025 | 9.98 | 10.4 | 10.4 | 10.66 | 9.95 | 496,176 |
| March 19, 2025 | 9.6 | 9.85 | 9.85 | 9.88 | 9.5 | 122,700 |
| March 18, 2025 | 9.73 | 9.65 | 9.65 | 9.83 | 9.51 | 155,700 |
| March 17, 2025 | 9.79 | 9.85 | 9.85 | 10.05 | 9.64 | 255,400 |
| March 14, 2025 | 9.94 | 9.82 | 9.82 | 10.01 | 9.5 | 170,700 |
| March 13, 2025 | 9.99 | 9.75 | 9.75 | 10.04 | 9.6 | 179,200 |
| March 12, 2025 | 10.19 | 9.93 | 9.93 | 10.25 | 9.69 | 226,537 |
| March 11, 2025 | 9.74 | 10.09 | 10.09 | 10.25 | 9.67 | 277,926 |
| March 10, 2025 | 10.15 | 9.76 | 9.76 | 10.43 | 9.74 | 285,900 |
| March 07, 2025 | 10.13 | 10.34 | 10.34 | 10.71 | 9.98 | 247,021 |
| March 06, 2025 | 9.94 | 10.23 | 10.23 | 10.33 | 9.87 | 288,334 |
| March 05, 2025 | 9.8 | 10.07 | 10.07 | 10.11 | 9.73 | 121,520 |
| March 04, 2025 | 9.78 | 9.76 | 9.76 | 9.88 | 9.44 | 224,604 |
| March 03, 2025 | 10.47 | 10.02 | 10.02 | 10.64 | 9.86 | 151,440 |
| February 28, 2025 | 9.9 | 10.46 | 10.46 | 10.53 | 9.82 | 233,636 |
| February 27, 2025 | 10.48 | 9.96 | 9.96 | 10.6 | 9.94 | 230,647 |
| February 26, 2025 | 10.87 | 10.52 | 10.52 | 10.96 | 10.48 | 310,323 |
| February 25, 2025 | 10.62 | 10.82 | 10.82 | 10.84 | 10.24 | 199,507 |
| February 24, 2025 | 10.8 | 10.59 | 10.59 | 10.9 | 10.49 | 184,500 |