8.45
-0.1(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 8.71 | 8.45 | 8.45 | 8.71 | 8.28 | 526,189 |
| January 16, 2025 | 8.6 | 8.55 | 8.55 | 8.62 | 8.49 | 468,403 |
| January 15, 2025 | 8.58 | 8.51 | 8.51 | 8.62 | 8.46 | 152,921 |
| January 14, 2025 | 8.32 | 8.33 | 8.33 | 8.34 | 8.15 | 368,014 |
| January 13, 2025 | 8.1 | 8.26 | 8.26 | 8.26 | 8.07 | 334,455 |
| January 10, 2025 | 8.47 | 8.25 | 8.25 | 8.52 | 8.17 | 504,916 |
| January 08, 2025 | 8.45 | 8.66 | 8.66 | 8.7 | 8.4 | 856,357 |
| January 07, 2025 | 8.71 | 8.58 | 8.58 | 8.84 | 8.5 | 553,104 |
| January 06, 2025 | 8.54 | 8.61 | 8.61 | 8.82 | 8.51 | 832,917 |
| January 03, 2025 | 8.27 | 8.48 | 8.48 | 8.52 | 8.22 | 627,090 |
| January 02, 2025 | 8.3 | 8.24 | 8.24 | 8.41 | 8.14 | 506,181 |
| December 31, 2024 | 8.1 | 8.23 | 8.23 | 8.29 | 8.1 | 471,812 |
| December 30, 2024 | 8.01 | 8.06 | 8.06 | 8.13 | 7.8 | 464,400 |
| December 27, 2024 | 7.98 | 8.06 | 8.06 | 8.14 | 7.86 | 497,661 |
| December 26, 2024 | 7.94 | 8.13 | 8.13 | 8.22 | 7.92 | 474,200 |
| December 24, 2024 | 8.01 | 7.98 | 7.98 | 8.01 | 7.88 | 188,707 |
| December 23, 2024 | 7.87 | 7.97 | 7.97 | 8.02 | 7.76 | 561,600 |
| December 20, 2024 | 7.62 | 7.9 | 7.9 | 7.95 | 7.54 | 1.62M |
| December 19, 2024 | 7.94 | 7.76 | 7.76 | 7.99 | 7.68 | 836,415 |
| December 18, 2024 | 8.26 | 7.85 | 7.85 | 8.35 | 7.76 | 748,421 |
| December 17, 2024 | 8.25 | 8.22 | 8.22 | 8.38 | 8.16 | 642,200 |
| December 16, 2024 | 7.95 | 8.27 | 8.27 | 8.29 | 7.87 | 660,314 |
| December 13, 2024 | 8.21 | 7.94 | 7.94 | 8.27 | 7.83 | 501,301 |
| December 12, 2024 | 8.31 | 8.35 | 8.35 | 8.42 | 8.29 | 61,939 |
| December 11, 2024 | 8.63 | 8.38 | 8.38 | 8.63 | 8.3 | 401,237 |
| December 10, 2024 | 8.23 | 8.5 | 8.5 | 8.59 | 8.2 | 683,900 |
| December 09, 2024 | 8.41 | 8.32 | 8.32 | 8.68 | 8.28 | 633,704 |
| December 06, 2024 | 8.65 | 8.55 | 8.55 | 8.79 | 8.55 | 232,278 |
| December 05, 2024 | 8.6 | 8.58 | 8.58 | 8.72 | 8.38 | 554,268 |
| December 04, 2024 | 8.5 | 8.54 | 8.54 | 8.86 | 8.46 | 784,225 |
| December 03, 2024 | 8.55 | 8.45 | 8.45 | 8.58 | 8.44 | 1.07M |
| December 02, 2024 | 8 | 8.61 | 8.61 | 8.64 | 8 | 1.44M |
| November 29, 2024 | 8.09 | 7.96 | 7.96 | 8.09 | 7.91 | 377,012 |
| November 27, 2024 | 8 | 8.05 | 8.05 | 8.15 | 7.9 | 875,491 |
| November 26, 2024 | 8.05 | 7.95 | 7.95 | 8.17 | 7.93 | 921,400 |
| November 25, 2024 | 7.81 | 8.1 | 8.1 | 8.16 | 7.73 | 833,600 |
| November 22, 2024 | 7.58 | 7.68 | 7.68 | 7.83 | 7.58 | 652,900 |
| November 21, 2024 | 7.5 | 7.55 | 7.55 | 7.57 | 7.37 | 836,500 |
| November 20, 2024 | 7.52 | 7.55 | 7.55 | 7.61 | 7.4 | 577,600 |
| November 19, 2024 | 7.54 | 7.55 | 7.55 | 7.82 | 7.52 | 637,466 |
| November 18, 2024 | 7.92 | 7.66 | 7.66 | 8.03 | 7.56 | 610,800 |
| November 15, 2024 | 8.16 | 7.96 | 7.96 | 8.21 | 7.95 | 540,712 |
| November 14, 2024 | 8.45 | 8.15 | 8.15 | 8.49 | 8.13 | 508,900 |
| November 13, 2024 | 8.46 | 8.43 | 8.43 | 8.58 | 8.38 | 763,322 |
| November 12, 2024 | 8.54 | 8.45 | 8.45 | 8.63 | 8.4 | 577,811 |
| November 11, 2024 | 8.71 | 8.64 | 8.64 | 8.77 | 8.59 | 814,206 |
| November 08, 2024 | 8.73 | 8.65 | 8.65 | 8.83 | 8.63 | 587,524 |
| November 07, 2024 | 8.67 | 8.89 | 8.89 | 8.96 | 8.61 | 589,968 |
| November 06, 2024 | 8.8 | 8.73 | 8.73 | 9.03 | 8.61 | 1.31M |
| November 05, 2024 | 7.86 | 8.54 | 8.54 | 8.54 | 7.77 | 912,103 |
| November 04, 2024 | 8 | 7.84 | 7.84 | 8.21 | 7.81 | 805,700 |
| November 01, 2024 | 7.85 | 8.04 | 8.04 | 8.13 | 7.85 | 988,600 |
| October 31, 2024 | 8.17 | 7.84 | 7.84 | 8.25 | 7.81 | 966,300 |
| October 30, 2024 | 8.95 | 8.17 | 8.17 | 8.97 | 7.91 | 1.57M |
| October 29, 2024 | 8.25 | 8.46 | 8.46 | 8.53 | 8.12 | 845,847 |
| October 28, 2024 | 8.11 | 8.26 | 8.26 | 8.29 | 8.04 | 687,648 |
| October 25, 2024 | 8 | 7.99 | 7.99 | 8.04 | 7.77 | 623,454 |
| October 24, 2024 | 8.3 | 8.18 | 8.18 | 8.31 | 8.13 | 378,212 |
| October 23, 2024 | 8.24 | 8.2 | 8.2 | 8.31 | 8.07 | 400,300 |
| October 22, 2024 | 8.31 | 8.29 | 8.29 | 8.36 | 8.14 | 454,300 |