8.68
+0.0849(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 8.65 | 8.68 | 8.68 | 8.7 | 8.65 | 27,306 |
| February 04, 2025 | 8.63 | 8.6 | 8.6 | 8.63 | 8.6 | 27,127 |
| February 03, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.61 | 32,800 |
| January 31, 2025 | 8.75 | 8.67 | 8.67 | 8.76 | 8.67 | 30,412 |
| January 30, 2025 | 8.75 | 8.79 | 8.79 | 8.82 | 8.73 | 13,424 |
| January 29, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.66 | 21,603 |
| January 28, 2025 | 8.62 | 8.65 | 8.65 | 8.69 | 8.62 | 21,622 |
| January 27, 2025 | 8.54 | 8.69 | 8.69 | 8.7 | 8.54 | 49,741 |
| January 24, 2025 | 8.51 | 8.52 | 8.52 | 8.56 | 8.51 | 11,673 |
| January 23, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.52 | 17,900 |
| January 22, 2025 | 8.55 | 8.48 | 8.48 | 8.57 | 8.37 | 58,511 |
| January 21, 2025 | 8.5 | 8.56 | 8.56 | 8.57 | 8.5 | 17,397 |
| January 17, 2025 | 8.41 | 8.45 | 8.45 | 8.46 | 8.4 | 37,332 |
| January 16, 2025 | 8.42 | 8.4 | 8.4 | 8.42 | 8.35 | 422,730 |
| January 15, 2025 | 8.14 | 8.33 | 8.33 | 8.47 | 8.14 | 436,400 |
| January 14, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.06 | 44,000 |
| January 13, 2025 | 7.9 | 8.05 | 8.05 | 8.05 | 7.9 | 233,600 |
| January 10, 2025 | 7.59 | 7.61 | 7.61 | 7.64 | 7.59 | 11,907 |
| January 08, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.58 | 29,200 |
| January 07, 2025 | 7.71 | 7.72 | 7.72 | 7.75 | 7.7 | 23,900 |
| January 06, 2025 | 7.58 | 7.61 | 7.61 | 7.63 | 7.55 | 16,815 |
| January 03, 2025 | 7.55 | 7.57 | 7.57 | 7.57 | 7.53 | 4,620 |
| January 02, 2025 | 7.55 | 7.57 | 7.57 | 7.59 | 7.53 | 20,900 |
| December 31, 2024 | 7.6 | 7.49 | 7.49 | 7.6 | 7.49 | 71,500 |
| December 30, 2024 | 7.53 | 7.57 | 7.57 | 7.6 | 7.53 | 28,346 |
| December 27, 2024 | 7.55 | 7.52 | 7.52 | 7.55 | 7.51 | 9,599 |
| December 26, 2024 | 7.5 | 7.56 | 7.56 | 7.58 | 7.5 | 6,418 |
| December 24, 2024 | 7.6 | 7.58 | 7.58 | 7.6 | 7.54 | 14,900 |
| December 23, 2024 | 7.5 | 7.54 | 7.54 | 7.57 | 7.49 | 46,300 |
| December 20, 2024 | 7.5 | 7.53 | 7.53 | 7.57 | 7.5 | 28,300 |
| December 19, 2024 | 7.68 | 7.59 | 7.59 | 7.68 | 7.54 | 22,700 |
| December 18, 2024 | 7.63 | 7.57 | 7.57 | 7.66 | 7.55 | 55,600 |
| December 17, 2024 | 7.69 | 7.7 | 7.7 | 7.72 | 7.68 | 15,139 |
| December 16, 2024 | 7.78 | 7.8 | 7.65 | 7.87 | 7.78 | 19,400 |
| December 13, 2024 | 7.87 | 7.86 | 7.71 | 7.91 | 7.83 | 16,125 |
| December 12, 2024 | 7.89 | 7.83 | 7.68 | 7.92 | 7.83 | 22,645 |
| December 11, 2024 | 7.91 | 7.95 | 7.8 | 7.95 | 7.91 | 30,200 |
| December 10, 2024 | 7.94 | 7.86 | 7.71 | 7.94 | 7.86 | 22,900 |
| December 09, 2024 | 7.94 | 7.97 | 7.82 | 7.98 | 7.94 | 18,600 |
| December 06, 2024 | 7.93 | 7.93 | 7.93 | 7.94 | 7.92 | 23,286 |
| December 05, 2024 | 7.91 | 7.9 | 7.9 | 7.92 | 7.89 | 14,400 |
| December 04, 2024 | 7.88 | 7.91 | 7.91 | 7.94 | 7.88 | 46,200 |
| December 03, 2024 | 7.89 | 7.89 | 7.89 | 7.91 | 7.89 | 9,944 |
| December 02, 2024 | 7.85 | 7.9 | 7.9 | 7.93 | 7.82 | 32,418 |
| November 29, 2024 | 7.85 | 7.88 | 7.88 | 7.89 | 7.85 | 10,900 |
| November 27, 2024 | 7.81 | 7.8 | 7.8 | 7.81 | 7.78 | 15,725 |
| November 26, 2024 | 7.76 | 7.77 | 7.77 | 7.81 | 7.72 | 31,100 |
| November 25, 2024 | 7.87 | 7.81 | 7.81 | 7.89 | 7.68 | 58,900 |
| November 22, 2024 | 7.87 | 7.8 | 7.8 | 7.87 | 7.8 | 30,025 |
| November 21, 2024 | 7.78 | 7.82 | 7.82 | 7.82 | 7.78 | 14,710 |
| November 20, 2024 | 7.81 | 7.8 | 7.8 | 7.85 | 7.77 | 11,601 |
| November 19, 2024 | 7.82 | 7.81 | 7.81 | 7.82 | 7.78 | 42,200 |
| November 18, 2024 | 7.83 | 7.88 | 7.88 | 7.88 | 7.83 | 9,224 |
| November 15, 2024 | 7.9 | 7.87 | 7.87 | 7.91 | 7.85 | 18,294 |
| November 14, 2024 | 7.95 | 7.91 | 7.91 | 7.95 | 7.91 | 15,500 |
| November 13, 2024 | 7.91 | 7.91 | 7.91 | 7.95 | 7.91 | 23,500 |
| November 12, 2024 | 8.04 | 7.94 | 7.94 | 8.13 | 7.82 | 58,300 |
| November 11, 2024 | 8.08 | 8.1 | 8.1 | 8.14 | 8.06 | 32,700 |
| November 08, 2024 | 8.07 | 8.04 | 8.04 | 8.1 | 8.03 | 19,003 |
| November 07, 2024 | 8.11 | 8.15 | 8.15 | 8.22 | 8.11 | 30,400 |