8.09
+0.15(+1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 8.2 | 7.94 | 7.94 | 8.25 | 7.79 | 350,816 |
| March 12, 2025 | 8.48 | 8.18 | 8.18 | 8.71 | 8.15 | 308,263 |
| March 11, 2025 | 8.27 | 8.29 | 8.29 | 8.41 | 8.14 | 347,023 |
| March 10, 2025 | 8.41 | 8.23 | 8.23 | 8.48 | 8.1 | 334,515 |
| March 07, 2025 | 8.68 | 8.57 | 8.57 | 8.86 | 8.43 | 242,315 |
| March 06, 2025 | 8.83 | 8.72 | 8.72 | 9.06 | 8.61 | 599,731 |
| March 05, 2025 | 9.36 | 9.13 | 9.13 | 9.56 | 9.02 | 431,192 |
| March 04, 2025 | 8.55 | 8.84 | 8.84 | 8.94 | 8.25 | 684,484 |
| March 03, 2025 | 8.9 | 8.76 | 8.76 | 9.05 | 8.47 | 503,673 |
| February 28, 2025 | 8.88 | 8.94 | 8.94 | 9.03 | 8.19 | 847,200 |
| February 27, 2025 | 9.71 | 9.13 | 9.13 | 9.86 | 9.06 | 694,943 |
| February 26, 2025 | 9.55 | 9.7 | 9.7 | 10.03 | 9.36 | 491,630 |
| February 25, 2025 | 9.59 | 9.61 | 9.61 | 9.91 | 9.51 | 486,293 |
| February 24, 2025 | 9.4 | 9.59 | 9.59 | 9.63 | 9.03 | 543,933 |
| February 21, 2025 | 9.7 | 9.37 | 9.37 | 9.96 | 9.32 | 257,600 |
| February 20, 2025 | 9.98 | 9.66 | 9.66 | 10.08 | 9.65 | 259,200 |
| February 19, 2025 | 10.13 | 10.05 | 10.05 | 10.3 | 9.84 | 250,000 |
| February 18, 2025 | 10.02 | 10.23 | 10.23 | 10.27 | 9.85 | 228,807 |
| February 14, 2025 | 10.21 | 10.08 | 10.08 | 10.23 | 9.96 | 182,874 |
| February 13, 2025 | 9.95 | 10.08 | 10.08 | 10.09 | 9.69 | 182,474 |
| February 12, 2025 | 9.79 | 9.82 | 9.82 | 10 | 9.71 | 234,613 |
| February 11, 2025 | 10.12 | 10 | 10 | 10.4 | 9.82 | 235,716 |
| February 10, 2025 | 10.29 | 10.23 | 10.23 | 10.46 | 10.04 | 418,511 |
| February 07, 2025 | 10.28 | 10.25 | 10.25 | 10.4 | 9.95 | 422,334 |
| February 06, 2025 | 10.57 | 10.28 | 10.28 | 10.63 | 10.16 | 400,100 |
| February 05, 2025 | 10.51 | 10.54 | 10.54 | 10.79 | 10.19 | 410,200 |
| February 04, 2025 | 10.47 | 10.51 | 10.51 | 10.69 | 9.97 | 1.06M |
| February 03, 2025 | 9.75 | 9.69 | 9.69 | 10 | 9.64 | 343,902 |
| January 31, 2025 | 10.12 | 10.05 | 10.05 | 10.35 | 9.91 | 318,212 |
| January 30, 2025 | 10.56 | 10.03 | 10.03 | 10.61 | 9.95 | 428,100 |
| January 29, 2025 | 9.52 | 10.42 | 10.42 | 10.72 | 9.41 | 1.1M |
| January 28, 2025 | 9.68 | 9.46 | 9.46 | 9.69 | 9.25 | 326,755 |
| January 27, 2025 | 9.08 | 9.7 | 9.7 | 9.96 | 9.06 | 765,719 |
| January 24, 2025 | 9.31 | 9.22 | 9.22 | 9.54 | 9.1 | 435,300 |
| January 23, 2025 | 9.36 | 9.36 | 9.36 | 9.55 | 9.2 | 435,622 |
| January 22, 2025 | 9.13 | 9.43 | 9.43 | 9.74 | 9.12 | 576,936 |
| January 21, 2025 | 8.88 | 9.27 | 9.27 | 9.28 | 8.68 | 348,379 |
| January 17, 2025 | 8.43 | 8.71 | 8.71 | 8.86 | 8.23 | 391,900 |
| January 16, 2025 | 8.45 | 8.25 | 8.25 | 8.47 | 8.16 | 279,200 |
| January 15, 2025 | 8.22 | 8.47 | 8.47 | 8.64 | 8.22 | 289,105 |
| January 14, 2025 | 8.45 | 8.01 | 8.01 | 8.57 | 7.74 | 477,419 |
| January 13, 2025 | 7.25 | 8.36 | 8.36 | 8.52 | 7.25 | 565,504 |
| January 10, 2025 | 7.19 | 7.3 | 7.3 | 7.42 | 7.16 | 340,203 |
| January 08, 2025 | 7.58 | 7.57 | 7.57 | 7.6 | 7.36 | 235,600 |
| January 07, 2025 | 7.8 | 7.65 | 7.65 | 7.96 | 7.53 | 202,500 |
| January 06, 2025 | 7.94 | 7.79 | 7.79 | 8.05 | 7.75 | 283,519 |
| January 03, 2025 | 7.99 | 7.9 | 7.9 | 8.07 | 7.76 | 249,900 |
| January 02, 2025 | 7.53 | 7.87 | 7.87 | 7.9 | 7.45 | 278,902 |
| December 31, 2024 | 7.11 | 7.44 | 7.44 | 7.61 | 7.07 | 466,800 |
| December 30, 2024 | 6.96 | 6.88 | 6.88 | 6.98 | 6.69 | 224,100 |
| December 27, 2024 | 6.94 | 6.98 | 6.98 | 7.1 | 6.72 | 209,000 |
| December 26, 2024 | 6.89 | 7.08 | 7.08 | 7.12 | 6.77 | 194,200 |
| December 24, 2024 | 6.97 | 6.97 | 6.97 | 7.03 | 6.81 | 71,135 |
| December 23, 2024 | 6.97 | 6.96 | 6.96 | 7.05 | 6.84 | 178,400 |
| December 20, 2024 | 6.9 | 6.96 | 6.96 | 7.11 | 6.77 | 319,100 |
| December 19, 2024 | 7.04 | 6.9 | 6.9 | 7.1 | 6.75 | 281,731 |
| December 18, 2024 | 7.51 | 6.94 | 6.94 | 7.51 | 6.83 | 293,128 |
| December 17, 2024 | 7.53 | 7.46 | 7.46 | 7.75 | 7.4 | 258,800 |
| December 16, 2024 | 7.51 | 7.59 | 7.59 | 7.67 | 7.43 | 270,619 |
| December 13, 2024 | 7.6 | 7.5 | 7.5 | 7.64 | 7.36 | 235,693 |