8.49
-0.39(-4.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 8.94 | 8.49 | 8.49 | 8.95 | 8.48 | 5.91M |
| March 12, 2025 | 9.15 | 8.88 | 8.88 | 9.24 | 8.7 | 7.14M |
| March 11, 2025 | 8.78 | 9 | 9 | 9.2 | 8.76 | 6.08M |
| March 10, 2025 | 8.93 | 8.93 | 8.93 | 9.15 | 8.62 | 7.76M |
| March 07, 2025 | 9.11 | 9.15 | 9.15 | 9.46 | 8.91 | 6.6M |
| March 06, 2025 | 9.25 | 9.39 | 9.39 | 9.9 | 9.07 | 13.6M |
| March 05, 2025 | 9.15 | 9.03 | 9.03 | 9.32 | 8.82 | 6.87M |
| March 04, 2025 | 9.03 | 9.2 | 9.2 | 9.46 | 8.81 | 8.23M |
| March 03, 2025 | 9.55 | 9.43 | 9.43 | 9.94 | 9.35 | 8.38M |
| February 28, 2025 | 9.23 | 9.56 | 9.56 | 9.6 | 8.97 | 8.29M |
| February 27, 2025 | 9.9 | 9.5 | 9.5 | 10.02 | 8.82 | 21.3M |
| February 26, 2025 | 11.24 | 10.99 | 10.99 | 11.55 | 10.8 | 9.65M |
| February 25, 2025 | 11.23 | 11.18 | 11.18 | 11.52 | 10.93 | 8.03M |
| February 24, 2025 | 11.46 | 11.39 | 11.39 | 11.9 | 11.12 | 7.45M |
| February 21, 2025 | 12.4 | 11.51 | 11.51 | 12.69 | 11.34 | 14.27M |
| February 20, 2025 | 13.57 | 12.69 | 12.69 | 13.6 | 12.02 | 17.22M |
| February 19, 2025 | 13 | 13.77 | 13.77 | 14.07 | 12.03 | 27.77M |
| February 18, 2025 | 14.48 | 13.11 | 13.11 | 14.61 | 13 | 16.48M |
| February 14, 2025 | 14.24 | 14.33 | 14.33 | 15.21 | 13.47 | 20.27M |
| February 13, 2025 | 12.72 | 13.51 | 13.51 | 13.67 | 12.55 | 10.47M |
| February 12, 2025 | 12.86 | 12.55 | 12.55 | 13.17 | 12.27 | 8.45M |
| February 11, 2025 | 13.59 | 13.04 | 13.04 | 13.87 | 12.89 | 8.14M |
| February 10, 2025 | 13.57 | 13.86 | 13.86 | 14.75 | 12.97 | 17.14M |
| February 07, 2025 | 12.36 | 12.95 | 12.95 | 13.24 | 12.03 | 15.4M |
| February 06, 2025 | 11.11 | 11.97 | 11.97 | 12.67 | 10.81 | 18.6M |
| February 05, 2025 | 10.5 | 11 | 11 | 11.44 | 10.47 | 7.38M |
| February 04, 2025 | 10.11 | 10.4 | 10.4 | 10.77 | 10.08 | 3.41M |
| February 03, 2025 | 9.79 | 10.05 | 10.05 | 10.2 | 9.72 | 3.47M |
| January 31, 2025 | 10.34 | 10.16 | 10.16 | 10.42 | 10.03 | 3.36M |
| January 30, 2025 | 10.58 | 10.34 | 10.34 | 10.68 | 10.16 | 3.44M |
| January 29, 2025 | 10.5 | 10.35 | 10.35 | 10.61 | 10.3 | 2.7M |
| January 28, 2025 | 10.28 | 10.52 | 10.52 | 10.67 | 10.13 | 3.97M |
| January 27, 2025 | 9.95 | 10.21 | 10.21 | 10.38 | 9.9 | 4.05M |
| January 24, 2025 | 10.15 | 10.09 | 10.09 | 10.44 | 10.05 | 3.19M |
| January 23, 2025 | 9.8 | 10.14 | 10.14 | 10.2 | 9.56 | 4.59M |
| January 22, 2025 | 9.47 | 9.88 | 9.88 | 10.21 | 9.42 | 5.87M |
| January 21, 2025 | 9.02 | 9.5 | 9.5 | 9.61 | 9.02 | 3.88M |
| January 17, 2025 | 9.32 | 9.09 | 9.09 | 9.38 | 9.08 | 3.05M |
| January 16, 2025 | 9.34 | 9.16 | 9.16 | 9.37 | 9.08 | 3.42M |
| January 15, 2025 | 9.73 | 9.35 | 9.35 | 9.78 | 9.13 | 4.4M |
| January 14, 2025 | 10.36 | 9.36 | 9.36 | 10.44 | 9.24 | 9.79M |
| January 13, 2025 | 9.76 | 9.7 | 9.7 | 9.76 | 9.2 | 3.66M |
| January 10, 2025 | 9.5 | 9.87 | 9.87 | 9.98 | 9.44 | 3.58M |
| January 08, 2025 | 9.78 | 9.78 | 9.78 | 9.86 | 9.56 | 2.81M |
| January 07, 2025 | 10.11 | 9.99 | 9.99 | 10.61 | 9.81 | 4.49M |
| January 06, 2025 | 9.7 | 9.93 | 9.93 | 10.14 | 9.64 | 3.76M |
| January 03, 2025 | 9.55 | 9.52 | 9.52 | 9.64 | 9.1 | 3.61M |
| January 02, 2025 | 9.4 | 9.52 | 9.52 | 9.75 | 9.29 | 2.97M |
| December 31, 2024 | 9.35 | 9.09 | 9.09 | 9.51 | 9.09 | 3.67M |
| December 30, 2024 | 9.24 | 9.31 | 9.31 | 9.35 | 8.97 | 4.19M |
| December 27, 2024 | 9.46 | 9.45 | 9.45 | 9.6 | 9.23 | 3.53M |
| December 26, 2024 | 9.1 | 9.53 | 9.53 | 9.57 | 8.96 | 3.47M |
| December 24, 2024 | 9.18 | 9.26 | 9.26 | 9.29 | 9 | 1.95M |
| December 23, 2024 | 9.4 | 9.12 | 9.12 | 9.49 | 9.08 | 3.54M |
| December 20, 2024 | 8.75 | 9.44 | 9.44 | 9.49 | 8.75 | 6.42M |
| December 19, 2024 | 9.48 | 8.97 | 8.97 | 9.64 | 8.92 | 5.45M |
| December 18, 2024 | 10.07 | 9.46 | 9.46 | 10.38 | 9.36 | 4.3M |
| December 17, 2024 | 10.61 | 10.07 | 10.07 | 10.79 | 9.94 | 5.27M |
| December 16, 2024 | 10.32 | 10.68 | 10.68 | 10.88 | 10.22 | 3.55M |
| December 13, 2024 | 10.2 | 10.42 | 10.42 | 10.52 | 9.83 | 4.47M |