7.79
-0.19(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 7.98 | 7.79 | 7.79 | 8.17 | 7.62 | 2.14M |
| March 10, 2025 | 8.08 | 7.98 | 7.98 | 8.32 | 7.75 | 2.98M |
| March 07, 2025 | 8.32 | 8.38 | 8.38 | 8.72 | 8 | 2.49M |
| March 06, 2025 | 8.51 | 8.48 | 8.48 | 8.93 | 8.33 | 1.96M |
| March 05, 2025 | 8.26 | 8.86 | 8.86 | 8.87 | 8.03 | 1.96M |
| March 04, 2025 | 8.18 | 8.18 | 8.18 | 8.55 | 7.88 | 3.95M |
| March 03, 2025 | 9.47 | 8.51 | 8.51 | 9.74 | 8.44 | 2.38M |
| February 28, 2025 | 9 | 9.32 | 9.32 | 9.62 | 8.82 | 2.75M |
| February 27, 2025 | 9.56 | 9.18 | 9.18 | 9.68 | 9.06 | 2.48M |
| February 26, 2025 | 9.53 | 9.29 | 9.29 | 9.75 | 9.21 | 1.99M |
| February 25, 2025 | 9.62 | 9.41 | 9.41 | 9.79 | 9.21 | 3.34M |
| February 24, 2025 | 10.33 | 9.8 | 9.8 | 10.4 | 9.52 | 3.6M |
| February 21, 2025 | 11.23 | 10.5 | 10.5 | 11.31 | 10.46 | 2.68M |
| February 20, 2025 | 11.12 | 11.12 | 11.12 | 11.25 | 10.59 | 2.49M |
| February 19, 2025 | 11.55 | 11.38 | 11.38 | 11.7 | 11.2 | 2.62M |
| February 18, 2025 | 12.03 | 11.58 | 11.58 | 12.15 | 11.43 | 2.78M |
| February 14, 2025 | 11.65 | 11.52 | 11.52 | 11.96 | 11.46 | 2.61M |
| February 13, 2025 | 10.94 | 11.3 | 11.3 | 11.36 | 10.59 | 2.72M |
| February 12, 2025 | 10.93 | 10.79 | 10.79 | 11.32 | 10.52 | 5.2M |
| February 11, 2025 | 12.06 | 11.17 | 11.17 | 12.09 | 11.1 | 3.32M |
| February 10, 2025 | 12.98 | 12.25 | 12.25 | 13.43 | 11.91 | 7.8M |
| February 07, 2025 | 13.17 | 12.75 | 12.75 | 13.82 | 12.74 | 2.44M |
| February 06, 2025 | 13.19 | 13.08 | 13.08 | 13.6 | 12.83 | 2.87M |
| February 05, 2025 | 12.75 | 13.13 | 13.13 | 13.43 | 12.67 | 2.77M |
| February 04, 2025 | 12.43 | 12.81 | 12.81 | 13.3 | 12.36 | 3.09M |
| February 03, 2025 | 11.6 | 12.21 | 12.21 | 12.42 | 11.52 | 2.4M |
| January 31, 2025 | 12.17 | 12.38 | 12.38 | 13.13 | 12.07 | 3.51M |
| January 30, 2025 | 12.35 | 12.12 | 12.12 | 12.68 | 12.01 | 2.03M |
| January 29, 2025 | 12.71 | 12.2 | 12.2 | 12.94 | 12.11 | 2M |
| January 28, 2025 | 12.68 | 12.6 | 12.6 | 12.73 | 12.09 | 2.65M |
| January 27, 2025 | 12.62 | 12.35 | 12.35 | 13.25 | 11.73 | 5.21M |
| January 24, 2025 | 13.17 | 13.61 | 13.61 | 14.19 | 13 | 5.5M |
| January 23, 2025 | 12.5 | 12.98 | 12.98 | 13.67 | 12.11 | 6.58M |
| January 22, 2025 | 12.92 | 12.61 | 12.61 | 13.12 | 12.21 | 3.26M |
| January 21, 2025 | 13 | 12.85 | 12.85 | 13.18 | 11.62 | 6.58M |
| January 17, 2025 | 12.45 | 12.9 | 12.9 | 13.07 | 12.12 | 6.15M |
| January 16, 2025 | 11.01 | 12.25 | 12.25 | 12.6 | 10.8 | 7.57M |
| January 15, 2025 | 10.89 | 10.88 | 10.88 | 11.26 | 10.59 | 3.61M |
| January 14, 2025 | 10.97 | 10.21 | 10.21 | 11.05 | 10.06 | 4.28M |
| January 13, 2025 | 11.32 | 10.92 | 10.92 | 11.65 | 10.65 | 4.58M |
| January 10, 2025 | 11.39 | 10.96 | 10.96 | 11.64 | 10.86 | 4.11M |
| January 08, 2025 | 12.93 | 11.65 | 11.65 | 13 | 11.45 | 4.96M |
| January 07, 2025 | 13.78 | 13.28 | 13.28 | 14.27 | 13.1 | 3.91M |
| January 06, 2025 | 13.64 | 13.77 | 13.77 | 14.22 | 13.27 | 5.01M |
| January 03, 2025 | 12.34 | 13.43 | 13.43 | 13.51 | 12.18 | 6.34M |
| January 02, 2025 | 13.03 | 12.4 | 12.4 | 13.29 | 11.99 | 6.24M |
| December 31, 2024 | 13.96 | 13.01 | 13.01 | 14.23 | 12.86 | 5.46M |
| December 30, 2024 | 15 | 13.84 | 13.84 | 15.1 | 13.33 | 7.57M |
| December 27, 2024 | 17.2 | 15.23 | 15.23 | 17.4 | 14.67 | 16.2M |
| December 26, 2024 | 12.6 | 16.27 | 16.27 | 17.38 | 12.58 | 42.83M |
| December 24, 2024 | 12.73 | 12.68 | 12.68 | 15.27 | 12.53 | 28.1M |
| December 23, 2024 | 10 | 13.03 | 13.03 | 14.63 | 9.66 | 86.39M |
| December 20, 2024 | 7.19 | 7.19 | 7.19 | 7.38 | 6.94 | 9.66M |
| December 19, 2024 | 7.52 | 7.27 | 7.27 | 7.65 | 7.19 | 2.7M |
| December 18, 2024 | 8.09 | 7.42 | 7.42 | 8.14 | 7.29 | 3.1M |
| December 17, 2024 | 8.61 | 8.09 | 8.09 | 8.64 | 8 | 3.23M |
| December 16, 2024 | 8.14 | 8.64 | 8.64 | 8.92 | 7.81 | 4.69M |
| December 13, 2024 | 8.13 | 8.3 | 8.3 | 8.43 | 8.02 | 2.45M |
| December 12, 2024 | 8.13 | 8.17 | 8.17 | 8.39 | 7.91 | 2.09M |
| December 11, 2024 | 8.19 | 8.14 | 8.14 | 8.21 | 7.65 | 3.3M |