8.06
+0.54(+7.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 7.9 | 8.06 | 8.06 | 8.22 | 7.57 | 2.2M |
| February 03, 2025 | 7.3 | 7.5 | 7.5 | 7.57 | 6.95 | 1.24M |
| January 31, 2025 | 7.44 | 7.61 | 7.61 | 7.9 | 7.38 | 1.29M |
| January 30, 2025 | 7.84 | 7.41 | 7.41 | 7.96 | 7.39 | 1.14M |
| January 29, 2025 | 7.25 | 7.7 | 7.7 | 7.98 | 7.25 | 1.04M |
| January 28, 2025 | 7.63 | 7.25 | 7.25 | 7.65 | 7 | 1.38M |
| January 27, 2025 | 7.86 | 7.76 | 7.76 | 8.05 | 7.61 | 1.27M |
| January 24, 2025 | 7.99 | 7.91 | 7.91 | 8.54 | 7.81 | 1.69M |
| January 23, 2025 | 7.73 | 7.99 | 7.99 | 8.7 | 7.71 | 3.88M |
| January 22, 2025 | 6.62 | 7.8 | 7.8 | 8 | 6.62 | 4.67M |
| January 21, 2025 | 6.25 | 6.57 | 6.57 | 6.9 | 6.15 | 2.13M |
| January 17, 2025 | 6.11 | 6.14 | 6.14 | 6.58 | 6.1 | 1.65M |
| January 16, 2025 | 5.52 | 6.1 | 6.1 | 6.14 | 5.32 | 1.74M |
| January 15, 2025 | 5.5 | 5.49 | 5.49 | 5.8 | 5.33 | 1.25M |
| January 14, 2025 | 5.59 | 5.25 | 5.25 | 5.69 | 5.19 | 1.84M |
| January 13, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.27 | 1.01M |
| January 10, 2025 | 5.88 | 5.53 | 5.53 | 5.88 | 5.41 | 1.35M |
| January 08, 2025 | 6.29 | 6.07 | 6.07 | 6.4 | 6.01 | 570,545 |
| January 07, 2025 | 6.45 | 6.42 | 6.42 | 6.85 | 6.36 | 925,449 |
| January 06, 2025 | 6.36 | 6.41 | 6.41 | 6.87 | 6.21 | 1.56M |
| January 03, 2025 | 6.13 | 6.24 | 6.24 | 6.62 | 6.07 | 1.59M |
| January 02, 2025 | 5.62 | 6.01 | 6.01 | 6.15 | 5.6 | 1.06M |
| December 31, 2024 | 5.61 | 5.64 | 5.64 | 5.74 | 5.33 | 927,231 |
| December 30, 2024 | 6.11 | 5.55 | 5.55 | 6.11 | 5.49 | 661,641 |
| December 27, 2024 | 6.24 | 6.02 | 6.02 | 6.53 | 5.92 | 1.21M |
| December 26, 2024 | 5.66 | 6.3 | 6.3 | 6.33 | 5.62 | 882,101 |
| December 24, 2024 | 5.93 | 5.77 | 5.77 | 5.97 | 5.63 | 526,900 |
| December 23, 2024 | 5.76 | 5.9 | 5.9 | 5.99 | 5.61 | 1.29M |
| December 20, 2024 | 5.12 | 5.74 | 5.74 | 5.76 | 5.12 | 3.82M |
| December 19, 2024 | 5.11 | 5.16 | 5.16 | 5.25 | 4.88 | 1.87M |
| December 18, 2024 | 5.58 | 5.09 | 5.09 | 5.6 | 5.05 | 2.05M |
| December 17, 2024 | 5.38 | 5.61 | 5.61 | 5.71 | 5.23 | 1.7M |
| December 16, 2024 | 5.74 | 5.41 | 5.41 | 5.74 | 5.19 | 1.44M |
| December 13, 2024 | 6.1 | 5.71 | 5.71 | 6.12 | 5.45 | 1.46M |
| December 12, 2024 | 6.29 | 6.16 | 6.16 | 6.33 | 6.03 | 392,953 |
| December 11, 2024 | 6.79 | 6.3 | 6.3 | 6.79 | 6.06 | 975,520 |
| December 10, 2024 | 7.15 | 6.72 | 6.72 | 7.2 | 6.64 | 1.14M |
| December 09, 2024 | 6.52 | 7.19 | 7.19 | 7.4 | 6.52 | 1.26M |
| December 06, 2024 | 6.2 | 6.47 | 6.47 | 6.69 | 6.08 | 826,600 |
| December 05, 2024 | 6.58 | 6.11 | 6.11 | 6.6 | 5.97 | 1.48M |
| December 04, 2024 | 7.08 | 6.63 | 6.63 | 7.36 | 6.58 | 1.83M |
| December 03, 2024 | 7.12 | 7.01 | 7.01 | 7.66 | 6.91 | 3.68M |
| December 02, 2024 | 5.64 | 7.16 | 7.16 | 7.29 | 5.6 | 4.43M |
| November 29, 2024 | 5.8 | 5.61 | 5.61 | 5.84 | 5.56 | 549,045 |
| November 27, 2024 | 5.3 | 5.78 | 5.78 | 5.87 | 5.3 | 875,584 |
| November 26, 2024 | 5.27 | 5.31 | 5.31 | 5.36 | 5.08 | 925,509 |
| November 25, 2024 | 4.96 | 5.29 | 5.29 | 5.48 | 4.95 | 2.56M |
| November 22, 2024 | 4.5 | 4.85 | 4.85 | 4.87 | 4.5 | 1.14M |
| November 21, 2024 | 4.55 | 4.6 | 4.6 | 4.69 | 4.44 | 1.4M |
| November 20, 2024 | 4.84 | 4.55 | 4.55 | 4.84 | 4.48 | 1.46M |
| November 19, 2024 | 4.49 | 4.84 | 4.84 | 4.93 | 4.49 | 3.17M |
| November 18, 2024 | 4.85 | 4.5 | 4.5 | 4.92 | 4.48 | 2.25M |
| November 15, 2024 | 5.44 | 4.79 | 4.79 | 5.44 | 4.78 | 1.88M |
| November 14, 2024 | 5.75 | 5.38 | 5.38 | 5.83 | 5.37 | 1.79M |
| November 13, 2024 | 6.51 | 5.79 | 5.79 | 6.68 | 5.78 | 1.19M |
| November 12, 2024 | 6.33 | 6.41 | 6.41 | 6.5 | 6.21 | 1.24M |
| November 11, 2024 | 6.43 | 6.42 | 6.42 | 6.75 | 6.26 | 5.33M |
| November 08, 2024 | 6.36 | 6.31 | 6.31 | 6.39 | 6.15 | 749,914 |
| November 07, 2024 | 6.41 | 6.36 | 6.36 | 6.64 | 6.02 | 1.32M |
| November 06, 2024 | 6.45 | 6.42 | 6.42 | 6.81 | 6.28 | 1.43M |