9.89
+0.13(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 9.67 | 9.89 | 9.89 | 9.99 | 9.61 | 23.61M |
| February 03, 2025 | 9.91 | 9.76 | 9.76 | 10.15 | 9.75 | 31.73M |
| January 31, 2025 | 9.95 | 10.28 | 10.28 | 10.75 | 9.52 | 91.3M |
| January 30, 2025 | 11.28 | 11.33 | 11.33 | 11.6 | 11.25 | 5.61M |
| January 29, 2025 | 10.88 | 11.25 | 11.25 | 11.42 | 10.87 | 16.25M |
| January 28, 2025 | 11.27 | 10.89 | 10.89 | 11.32 | 10.7 | 18.96M |
| January 27, 2025 | 11.98 | 11.34 | 11.34 | 12.13 | 10.66 | 36.21M |
| January 24, 2025 | 11.65 | 11.66 | 11.66 | 11.82 | 11.56 | 3.4M |
| January 23, 2025 | 11.61 | 11.74 | 11.74 | 12.09 | 11.48 | 17.67M |
| January 22, 2025 | 11.25 | 11.62 | 11.62 | 11.64 | 11.13 | 20.15M |
| January 21, 2025 | 11.72 | 10.98 | 10.98 | 11.74 | 10.78 | 28.86M |
| January 17, 2025 | 13.03 | 12.52 | 12.52 | 13.25 | 12.43 | 30.66M |
| January 16, 2025 | 12.4 | 12.93 | 12.93 | 12.97 | 12.32 | 18.73M |
| January 15, 2025 | 12.46 | 12.53 | 12.53 | 12.57 | 12.02 | 24.09M |
| January 14, 2025 | 11.93 | 12.24 | 12.24 | 12.35 | 11.74 | 33.17M |
| January 13, 2025 | 11.65 | 11.9 | 11.9 | 11.94 | 10.96 | 36.28M |
| January 10, 2025 | 10.6 | 11.62 | 11.62 | 11.63 | 10.5 | 37.47M |
| January 08, 2025 | 9.5 | 9.22 | 9.22 | 9.55 | 9.2 | 21.45M |
| January 07, 2025 | 9.58 | 9.67 | 9.67 | 10.1 | 9.55 | 20.45M |
| January 06, 2025 | 9.6 | 9.47 | 9.47 | 9.97 | 9.41 | 20.99M |
| January 03, 2025 | 9.2 | 9.5 | 9.5 | 9.52 | 9.13 | 14.1M |
| January 02, 2025 | 9.39 | 9.19 | 9.19 | 9.59 | 9.07 | 17.4M |
| December 31, 2024 | 9.3 | 9.33 | 9.33 | 9.51 | 9.22 | 12.59M |
| December 30, 2024 | 9.48 | 9.26 | 9.26 | 9.53 | 9.23 | 13.99M |
| December 27, 2024 | 9.6 | 9.62 | 9.62 | 9.72 | 9.58 | 1.07M |
| December 26, 2024 | 9.15 | 9.68 | 9.68 | 9.7 | 9.14 | 15.44M |
| December 24, 2024 | 9.26 | 9.19 | 9.19 | 9.29 | 9.12 | 8.72M |
| December 23, 2024 | 9.49 | 9.3 | 9.3 | 9.54 | 9.19 | 18.51M |
| December 20, 2024 | 9.35 | 9.55 | 9.55 | 9.62 | 9.28 | 29.73M |
| December 19, 2024 | 9.61 | 9.35 | 9.35 | 9.77 | 9.3 | 18.68M |
| December 18, 2024 | 9.89 | 9.7 | 9.7 | 10.15 | 9.63 | 25.44M |
| December 17, 2024 | 10.04 | 9.97 | 9.97 | 10.39 | 9.54 | 31.03M |
| December 16, 2024 | 10.2 | 10.18 | 10.18 | 10.2 | 9.85 | 26.16M |
| December 13, 2024 | 9.65 | 10.39 | 10.39 | 10.45 | 9.41 | 38.44M |
| December 12, 2024 | 9.84 | 9.73 | 9.73 | 10.02 | 9.56 | 20.05M |
| December 11, 2024 | 9.96 | 9.84 | 9.84 | 10.37 | 9.54 | 44.67M |
| December 10, 2024 | 8.85 | 8.76 | 8.76 | 8.88 | 8.54 | 6.27M |
| December 09, 2024 | 8.65 | 8.85 | 8.85 | 9.12 | 8.57 | 21.76M |
| December 06, 2024 | 8.65 | 8.56 | 8.56 | 8.82 | 8.46 | 15.86M |
| December 05, 2024 | 8.79 | 8.47 | 8.47 | 8.87 | 8.35 | 24.91M |
| December 04, 2024 | 8.95 | 8.74 | 8.74 | 9.1 | 8.73 | 14.37M |
| December 03, 2024 | 9.02 | 8.95 | 8.95 | 9.07 | 8.79 | 14.92M |
| December 02, 2024 | 9 | 8.98 | 8.98 | 9.07 | 8.87 | 18.34M |
| November 29, 2024 | 9.08 | 9.02 | 9.02 | 9.19 | 8.98 | 10.06M |
| November 27, 2024 | 8.77 | 9.06 | 9.06 | 9.08 | 8.77 | 13.83M |
| November 26, 2024 | 8.96 | 8.73 | 8.73 | 8.97 | 8.65 | 16.64M |
| November 25, 2024 | 8.74 | 9.06 | 9.06 | 9.15 | 8.69 | 29.65M |
| November 22, 2024 | 8.33 | 8.66 | 8.66 | 8.69 | 8.21 | 19.88M |
| November 21, 2024 | 8.26 | 8.3 | 8.3 | 8.33 | 8.08 | 19.35M |
| November 20, 2024 | 8.24 | 8.24 | 8.24 | 8.33 | 8.11 | 25.72M |
| November 19, 2024 | 8.52 | 8.29 | 8.29 | 8.68 | 8.25 | 22.49M |
| November 18, 2024 | 8.25 | 8.66 | 8.66 | 8.95 | 8.2 | 25.25M |
| November 15, 2024 | 8.89 | 8.48 | 8.48 | 8.9 | 8.46 | 22.04M |
| November 14, 2024 | 9.09 | 8.81 | 8.81 | 9.12 | 8.74 | 19.55M |
| November 13, 2024 | 9.03 | 9.01 | 9.01 | 9.25 | 8.98 | 12.07M |
| November 12, 2024 | 9.25 | 9.01 | 9.01 | 9.38 | 8.91 | 22.3M |
| November 11, 2024 | 9.15 | 9.39 | 9.39 | 9.56 | 9.04 | 20.33M |
| November 08, 2024 | 9.25 | 9.37 | 9.37 | 9.37 | 9.12 | 9.03M |
| November 07, 2024 | 9.38 | 9.27 | 9.27 | 9.59 | 9.25 | 19.13M |
| November 06, 2024 | 9.83 | 9.23 | 9.23 | 9.85 | 9.21 | 21.73M |