8.01
-0.26(-3.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 8.28 | 8.01 | 8.01 | 9.11 | 7.9 | 23.19M |
| May 08, 2025 | 8.48 | 8.38 | 8.38 | 8.6 | 7.77 | 22.96M |
| May 07, 2025 | 9.37 | 8.31 | 8.31 | 9.4 | 8.13 | 33.92M |
| May 06, 2025 | 7.62 | 9.02 | 9.02 | 9.07 | 6.93 | 48.31M |
| May 05, 2025 | 7.38 | 6.85 | 6.85 | 7.4 | 6.81 | 7.38M |
| May 02, 2025 | 6.71 | 7.35 | 7.35 | 7.46 | 6.65 | 14.1M |
| May 01, 2025 | 6.5 | 6.58 | 6.58 | 6.85 | 6.34 | 4.35M |
| April 30, 2025 | 6.67 | 6.49 | 6.49 | 6.67 | 6.28 | 5.02M |
| April 29, 2025 | 6.7 | 6.7 | 6.7 | 7.14 | 6.46 | 7.07M |
| April 28, 2025 | 7.01 | 6.65 | 6.65 | 7.01 | 6.03 | 13.36M |
| April 25, 2025 | 7.26 | 7.04 | 7.04 | 7.38 | 6.92 | 9.33M |
| April 24, 2025 | 7.78 | 7.09 | 7.09 | 7.85 | 6.9 | 11.19M |
| April 23, 2025 | 9.04 | 7.3 | 7.3 | 9.07 | 7.28 | 9.5M |
| April 22, 2025 | 8.45 | 8.79 | 8.79 | 9.13 | 8.43 | 1.08M |
| April 21, 2025 | 8.1 | 8.44 | 8.44 | 8.98 | 7.59 | 2.29M |
| April 17, 2025 | 8.9 | 8.23 | 8.23 | 8.9 | 8.19 | 924,200 |
| April 16, 2025 | 9.15 | 8.63 | 8.63 | 9.2 | 8.53 | 1.24M |
| April 15, 2025 | 10.03 | 9.46 | 9.46 | 10.2 | 9.3 | 766,900 |
| April 14, 2025 | 10.45 | 10.03 | 10.03 | 10.56 | 9.71 | 1M |
| April 11, 2025 | 9.9 | 9.95 | 9.95 | 10.14 | 9.57 | 891,700 |
| April 10, 2025 | 10.2 | 9.81 | 9.81 | 10.57 | 9.67 | 1.07M |
| April 09, 2025 | 8.81 | 10.77 | 10.77 | 11.49 | 8.6 | 4.58M |
| April 08, 2025 | 10.71 | 8.84 | 8.84 | 10.71 | 8.61 | 1.72M |
| April 07, 2025 | 10.35 | 10.17 | 10.17 | 11.2 | 9.4 | 1.48M |
| April 04, 2025 | 12.5 | 11.23 | 11.23 | 12.6 | 10.58 | 1.57M |
| April 03, 2025 | 12.9 | 12.88 | 12.88 | 13.4 | 12.86 | 978,200 |
| April 02, 2025 | 13.45 | 13.71 | 13.71 | 14.26 | 13.36 | 807,600 |
| April 01, 2025 | 13.45 | 13.92 | 13.92 | 14.17 | 12.75 | 1.68M |
| March 31, 2025 | 13.98 | 13.57 | 13.57 | 14.04 | 13.38 | 1M |
| March 28, 2025 | 15.59 | 14.52 | 14.52 | 15.6 | 14.23 | 920,500 |
| March 27, 2025 | 14.81 | 15.36 | 15.36 | 15.64 | 14.2 | 1.47M |
| March 26, 2025 | 16.09 | 14.95 | 14.95 | 16.25 | 14.89 | 1.12M |
| March 25, 2025 | 16.46 | 16.11 | 16.11 | 16.6 | 15.85 | 714,800 |
| March 24, 2025 | 16.3 | 16.51 | 16.51 | 16.86 | 15.91 | 1.82M |
| March 21, 2025 | 15.6 | 15.88 | 15.88 | 15.98 | 15.4 | 676,223 |
| March 20, 2025 | 16.41 | 15.96 | 15.96 | 16.57 | 15.71 | 888,100 |
| March 19, 2025 | 16.9 | 16.8 | 16.8 | 17.2 | 16.61 | 970,800 |
| March 18, 2025 | 17.7 | 16.78 | 16.78 | 17.77 | 16.66 | 1.29M |
| March 17, 2025 | 18.68 | 18.01 | 18.01 | 20.5 | 18 | 3.83M |
| March 14, 2025 | 16.21 | 18.4 | 18.4 | 19.25 | 15.55 | 7.83M |
| March 13, 2025 | 16.45 | 16.27 | 16.27 | 16.75 | 15.77 | 1.59M |
| March 12, 2025 | 16.5 | 16.58 | 16.58 | 17.4 | 16.36 | 2.37M |
| March 11, 2025 | 15.76 | 16.31 | 16.31 | 17.04 | 15.67 | 2.83M |
| March 10, 2025 | 15.99 | 16.01 | 16.01 | 16.48 | 15.36 | 1.64M |
| March 07, 2025 | 16.5 | 16.39 | 16.39 | 16.64 | 15.6 | 2.53M |
| March 06, 2025 | 17.15 | 15.95 | 15.95 | 17.21 | 15.85 | 2.56M |
| March 05, 2025 | 18 | 17.8 | 17.8 | 18.87 | 17.12 | 4.56M |
| March 04, 2025 | 16.75 | 16.88 | 16.88 | 17.92 | 16.04 | 2.53M |
| March 03, 2025 | 20.37 | 17.6 | 17.6 | 20.5 | 16.97 | 2.35M |
| February 28, 2025 | 18.99 | 19.95 | 19.95 | 20.49 | 18.78 | 1.97M |
| February 27, 2025 | 24.15 | 19.83 | 19.83 | 24.25 | 19.51 | 2.64M |
| February 26, 2025 | 22.59 | 23.34 | 23.34 | 24.55 | 22.05 | 2.82M |
| February 25, 2025 | 23.52 | 22.33 | 22.33 | 23.52 | 20.62 | 3.4M |
| February 24, 2025 | 28.16 | 24.05 | 24.05 | 28.17 | 23.88 | 7.11M |
| February 21, 2025 | 29.6 | 24.42 | 24.42 | 30.05 | 23.2 | 5.18M |
| February 20, 2025 | 33.01 | 27.59 | 27.59 | 33.1 | 27.51 | 3.84M |
| February 19, 2025 | 38.7 | 34.01 | 34.01 | 38.99 | 33 | 4.64M |
| February 18, 2025 | 42.52 | 40.4 | 40.4 | 44 | 38.7 | 10.53M |
| February 14, 2025 | 35.73 | 31.5 | 31.5 | 42.24 | 27.53 | 20.7M |
| February 13, 2025 | 16.7 | 17.17 | 17.17 | 17.38 | 16.18 | 105,892 |