9.78
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 9.7 | 9.78 | 9.78 | 9.78 | 9.64 | 960,932 |
| May 19, 2025 | 9.5 | 9.77 | 9.77 | 9.8 | 9.41 | 1.1M |
| May 16, 2025 | 9.8 | 9.81 | 9.81 | 9.92 | 9.74 | 1.55M |
| May 15, 2025 | 10.05 | 9.91 | 9.91 | 10.05 | 9.81 | 1.46M |
| May 14, 2025 | 10.1 | 10.01 | 10.01 | 10.25 | 9.97 | 2.64M |
| May 13, 2025 | 9.83 | 10.06 | 10.06 | 10.21 | 9.72 | 2.47M |
| May 12, 2025 | 9.78 | 9.54 | 9.54 | 9.81 | 9.53 | 598,781 |
| May 09, 2025 | 9.8 | 9.9 | 9.9 | 9.91 | 9.75 | 547,548 |
| May 08, 2025 | 9.87 | 9.8 | 9.8 | 9.96 | 9.78 | 672,900 |
| May 07, 2025 | 9.84 | 9.84 | 9.84 | 9.91 | 9.79 | 343,241 |
| May 06, 2025 | 9.61 | 9.83 | 9.83 | 9.86 | 9.61 | 632,800 |
| May 05, 2025 | 9.67 | 9.61 | 9.61 | 9.71 | 9.57 | 395,615 |
| May 02, 2025 | 9.72 | 9.64 | 9.64 | 9.75 | 9.61 | 831,404 |
| May 01, 2025 | 9.72 | 9.58 | 9.58 | 9.72 | 9.51 | 373,800 |
| April 30, 2025 | 9.68 | 9.71 | 9.71 | 9.76 | 9.61 | 892,389 |
| April 29, 2025 | 9.62 | 9.71 | 9.71 | 9.83 | 9.58 | 773,831 |
| April 28, 2025 | 9.51 | 9.58 | 9.58 | 9.58 | 9.49 | 428,532 |
| April 25, 2025 | 9.64 | 9.48 | 9.48 | 9.67 | 9.43 | 721,677 |
| April 24, 2025 | 9.45 | 9.55 | 9.55 | 9.67 | 9.45 | 1.35M |
| April 23, 2025 | 9.31 | 9.35 | 9.35 | 9.51 | 9.28 | 1.18M |
| April 22, 2025 | 9.04 | 9.14 | 9.14 | 9.24 | 9.02 | 917,427 |
| April 21, 2025 | 9.03 | 8.99 | 8.99 | 9.05 | 8.91 | 468,171 |
| April 17, 2025 | 8.8 | 9.04 | 9.04 | 9.13 | 8.8 | 994,044 |
| April 16, 2025 | 8.64 | 8.79 | 8.79 | 8.91 | 8.59 | 483,735 |
| April 15, 2025 | 8.66 | 8.63 | 8.63 | 8.71 | 8.59 | 467,600 |
| April 14, 2025 | 8.61 | 8.65 | 8.65 | 8.72 | 8.55 | 608,700 |
| April 11, 2025 | 8.52 | 8.58 | 8.58 | 8.6 | 8.41 | 863,329 |
| April 10, 2025 | 8.51 | 8.51 | 8.51 | 8.62 | 8.35 | 1.07M |
| April 09, 2025 | 8.22 | 8.63 | 8.63 | 8.72 | 8.2 | 1.73M |
| April 08, 2025 | 8.55 | 8.28 | 8.28 | 8.55 | 8.24 | 667,012 |
| April 07, 2025 | 8.42 | 8.35 | 8.35 | 8.73 | 8.3 | 903,904 |
| April 04, 2025 | 8.9 | 8.77 | 8.77 | 8.94 | 8.73 | 1.13M |
| April 03, 2025 | 9.2 | 9.3 | 9.3 | 9.5 | 9.18 | 1.03M |
| April 02, 2025 | 9.12 | 8.99 | 8.99 | 9.15 | 8.97 | 1.15M |
| April 01, 2025 | 8.78 | 9.13 | 9.13 | 9.16 | 8.78 | 1.14M |
| March 31, 2025 | 8.7 | 8.72 | 8.72 | 8.78 | 8.65 | 603,554 |
| March 28, 2025 | 8.71 | 8.78 | 8.78 | 8.82 | 8.64 | 986,176 |
| March 27, 2025 | 8.7 | 8.79 | 8.79 | 8.85 | 8.68 | 950,006 |
| March 26, 2025 | 8.55 | 8.74 | 8.74 | 8.76 | 8.52 | 643,500 |
| March 25, 2025 | 8.53 | 8.6 | 8.6 | 8.66 | 8.51 | 754,602 |
| March 24, 2025 | 8.65 | 8.61 | 8.59 | 8.69 | 8.57 | 513,226 |
| March 21, 2025 | 8.6 | 8.71 | 8.69 | 8.72 | 8.59 | 684,134 |
| March 20, 2025 | 8.77 | 8.63 | 8.61 | 8.82 | 8.58 | 1.06M |
| March 19, 2025 | 8.98 | 8.9 | 8.88 | 8.99 | 8.8 | 838,900 |
| March 18, 2025 | 8.97 | 8.96 | 8.94 | 9.04 | 8.95 | 921,121 |
| March 17, 2025 | 8.83 | 8.98 | 8.96 | 9.04 | 8.78 | 1.27M |
| March 14, 2025 | 8.7 | 8.84 | 8.82 | 8.93 | 8.66 | 1.66M |
| March 13, 2025 | 8.23 | 8.54 | 8.52 | 8.58 | 8.23 | 927,133 |
| March 12, 2025 | 8.39 | 8.38 | 8.36 | 8.42 | 8.33 | 722,023 |
| March 11, 2025 | 8.4 | 8.38 | 8.36 | 8.5 | 8.32 | 813,500 |
| March 10, 2025 | 8.39 | 8.46 | 8.44 | 8.55 | 8.39 | 834,532 |
| March 07, 2025 | 8.49 | 8.53 | 8.51 | 8.56 | 8.44 | 473,300 |
| March 06, 2025 | 8.4 | 8.44 | 8.42 | 8.46 | 8.35 | 1.12M |
| March 05, 2025 | 8.2 | 8.38 | 8.38 | 8.43 | 8.19 | 1.01M |
| March 04, 2025 | 8.28 | 8.21 | 8.21 | 8.3 | 8.16 | 1.43M |
| March 03, 2025 | 8.33 | 8.31 | 8.31 | 8.45 | 8.27 | 774,200 |
| February 28, 2025 | 8.3 | 8.17 | 8.17 | 8.38 | 8.09 | 1.01M |
| February 27, 2025 | 8.28 | 8.47 | 8.47 | 8.48 | 8.28 | 986,423 |
| February 26, 2025 | 8.61 | 8.57 | 8.38 | 8.74 | 8.51 | 1.3M |
| February 25, 2025 | 9.22 | 9.21 | 9.21 | 9.3 | 9.17 | 832,478 |