8.33
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| April 01, 2025 | 8.42 | 8.33 | 8.33 | 8.42 | 8.27 | 39,901 |
| March 31, 2025 | 8.33 | 8.38 | 8.38 | 8.43 | 8.33 | 15,400 |
| March 28, 2025 | 8.35 | 8.37 | 8.37 | 8.38 | 8.3 | 46,700 |
| March 27, 2025 | 8.53 | 8.55 | 8.55 | 8.62 | 8.45 | 17,900 |
| March 26, 2025 | 8.59 | 8.37 | 8.37 | 8.6 | 8.37 | 4,300 |
| March 25, 2025 | 8.43 | 8.37 | 8.37 | 8.64 | 8.37 | 17,200 |
| March 24, 2025 | 8.44 | 8.43 | 8.43 | 8.55 | 8.43 | 4,500 |
| March 21, 2025 | 8.29 | 8.15 | 8.15 | 8.37 | 8.11 | 38,600 |
| March 20, 2025 | 8.48 | 8.19 | 8.19 | 8.48 | 8.19 | 8,328 |
| March 19, 2025 | 8.35 | 8.43 | 8.43 | 8.53 | 8.35 | 1,902 |
| March 18, 2025 | 8.36 | 8.39 | 8.39 | 8.39 | 8.36 | 1,547 |
| March 17, 2025 | 8.29 | 8.48 | 8.48 | 8.48 | 8.29 | 11,924 |
| March 14, 2025 | 8.08 | 8.36 | 8.36 | 8.39 | 8.08 | 4,400 |
| March 13, 2025 | 8.24 | 8.25 | 8.25 | 8.31 | 8.18 | 13,338 |
| March 12, 2025 | 8.19 | 8.33 | 8.33 | 8.36 | 8.15 | 5,998 |
| March 11, 2025 | 8.03 | 8.09 | 8.09 | 8.32 | 8.03 | 5,336 |
| March 10, 2025 | 8.34 | 8.09 | 8.09 | 8.34 | 8.09 | 7,845 |
| March 07, 2025 | 8.29 | 8.39 | 8.39 | 8.55 | 8.19 | 12,100 |
| March 06, 2025 | 8.21 | 8.33 | 8.33 | 8.33 | 8.21 | 18,035 |
| March 05, 2025 | 8.32 | 8.26 | 8.26 | 8.42 | 8.25 | 7,300 |
| March 04, 2025 | 8.29 | 8.38 | 8.38 | 8.55 | 8.28 | 6,036 |
| March 03, 2025 | 8.64 | 8.55 | 8.55 | 8.82 | 8.55 | 23,516 |
| February 28, 2025 | 8.56 | 8.41 | 8.41 | 8.56 | 8.23 | 6,105 |
| February 27, 2025 | 8.23 | 8.34 | 8.34 | 8.39 | 8.23 | 2,300 |
| February 26, 2025 | 8.26 | 8.37 | 8.37 | 8.37 | 8.23 | 6,351 |
| February 25, 2025 | 8.35 | 8.19 | 8.19 | 8.42 | 8.19 | 4,002 |
| February 24, 2025 | 8.33 | 8.29 | 8.29 | 8.37 | 8.29 | 4,457 |
| February 21, 2025 | 8.52 | 8.28 | 8.28 | 8.52 | 8.28 | 12,400 |
| February 20, 2025 | 8.51 | 8.5 | 8.5 | 8.55 | 8.49 | 17,528 |
| February 19, 2025 | 8.62 | 8.54 | 8.54 | 8.7 | 8.54 | 1,750 |
| February 18, 2025 | 8.56 | 8.62 | 8.62 | 8.87 | 8.56 | 2,400 |
| February 14, 2025 | 8.56 | 8.62 | 8.62 | 8.76 | 8.56 | 4,100 |
| February 13, 2025 | 8.6 | 8.84 | 8.83 | 8.84 | 8.59 | 3,348 |
| February 12, 2025 | 8.65 | 8.6 | 8.6 | 8.7 | 8.6 | 5,800 |
| February 11, 2025 | 8.65 | 8.71 | 8.71 | 8.86 | 8.65 | 12,043 |
| February 10, 2025 | 8.87 | 8.61 | 8.61 | 8.91 | 8.61 | 12,043 |
| February 07, 2025 | 8.99 | 8.9 | 8.9 | 8.99 | 8.9 | 1,335 |
| February 06, 2025 | 9.09 | 9.06 | 9.06 | 9.1 | 8.96 | 4,610 |
| February 05, 2025 | 8.97 | 9.07 | 9.07 | 9.08 | 8.9 | 1,734 |
| February 04, 2025 | 8.9 | 8.9 | 8.9 | 8.96 | 8.85 | 9,000 |
| February 03, 2025 | 8.92 | 8.75 | 8.75 | 8.92 | 8.71 | 2,800 |
| January 31, 2025 | 9.09 | 9.03 | 9.03 | 9.23 | 9.03 | 31,438 |
| January 30, 2025 | 9.18 | 9.01 | 9.01 | 9.29 | 8.94 | 5,300 |
| January 29, 2025 | 9.15 | 9.19 | 9.19 | 9.21 | 9.03 | 7,427 |
| January 28, 2025 | 9.17 | 9.06 | 9.06 | 9.17 | 9.05 | 800 |
| January 27, 2025 | 9.09 | 9.25 | 9.25 | 9.48 | 9.09 | 13,200 |
| January 24, 2025 | 9.21 | 9.09 | 9.09 | 9.39 | 9.06 | 10,609 |
| January 23, 2025 | 9.11 | 9.35 | 9.35 | 9.35 | 9.09 | 3,722 |
| January 22, 2025 | 9.08 | 9.1 | 9.1 | 9.24 | 9.05 | 15,541 |
| January 21, 2025 | 9 | 9.11 | 9.11 | 9.24 | 9 | 21,000 |
| January 17, 2025 | 9.05 | 8.98 | 8.98 | 9.2 | 8.96 | 28,600 |
| January 16, 2025 | 9.15 | 9.05 | 9.05 | 9.16 | 8.96 | 8,400 |
| January 15, 2025 | 9 | 9.16 | 9.16 | 9.39 | 9 | 50,537 |
| January 14, 2025 | 8.99 | 9.01 | 9.01 | 9.06 | 8.9 | 39,403 |
| January 13, 2025 | 8.82 | 8.84 | 8.84 | 8.96 | 8.78 | 34,735 |
| January 10, 2025 | 9.21 | 8.87 | 8.87 | 9.21 | 8.87 | 14,900 |
| January 08, 2025 | 9.31 | 9.3 | 9.3 | 9.35 | 9.24 | 14,328 |
| January 07, 2025 | 9.48 | 9.28 | 9.28 | 9.48 | 9.24 | 13,829 |
| January 06, 2025 | 9.56 | 9.35 | 9.35 | 9.73 | 9.35 | 87,600 |