8.25
+0.02(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 8.34 | 8.25 | 8.25 | 8.38 | 8.19 | 911,262 |
| May 01, 2025 | 8.45 | 8.23 | 8.23 | 8.52 | 8.2 | 926,800 |
| April 30, 2025 | 8.33 | 8.24 | 8.24 | 8.39 | 8.01 | 1.45M |
| April 29, 2025 | 8.57 | 8.54 | 8.54 | 8.57 | 8.39 | 957,625 |
| April 28, 2025 | 8.47 | 8.47 | 8.47 | 8.52 | 8.25 | 1.23M |
| April 25, 2025 | 8.53 | 8.46 | 8.46 | 8.59 | 8.34 | 738,119 |
| April 24, 2025 | 8.67 | 8.59 | 8.59 | 8.72 | 8.46 | 974,223 |
| April 23, 2025 | 8.67 | 8.49 | 8.49 | 8.84 | 8.37 | 1.06M |
| April 22, 2025 | 8.14 | 8.45 | 8.45 | 8.53 | 8.13 | 1.15M |
| April 21, 2025 | 8.71 | 8.04 | 8.04 | 8.75 | 7.92 | 2.32M |
| April 17, 2025 | 8.71 | 8.85 | 8.85 | 8.88 | 8.66 | 1.19M |
| April 16, 2025 | 8.75 | 8.7 | 8.7 | 8.95 | 8.55 | 880,643 |
| April 15, 2025 | 8.96 | 8.75 | 8.75 | 9.09 | 8.72 | 1.13M |
| April 14, 2025 | 8.93 | 8.97 | 8.97 | 9.03 | 8.78 | 2.06M |
| April 11, 2025 | 8.31 | 8.75 | 8.75 | 8.79 | 7.97 | 1.95M |
| April 10, 2025 | 8.42 | 8.24 | 8.24 | 8.47 | 8.01 | 1.28M |
| April 09, 2025 | 7.84 | 8.6 | 8.6 | 8.75 | 7.53 | 4.29M |
| April 08, 2025 | 8.47 | 7.96 | 7.96 | 8.47 | 7.88 | 5.49M |
| April 07, 2025 | 8 | 8.32 | 8.32 | 8.5 | 7.72 | 3.96M |
| April 04, 2025 | 8.96 | 8.44 | 8.44 | 9.02 | 8.27 | 3.39M |
| April 03, 2025 | 9 | 9.25 | 9.25 | 9.38 | 8.98 | 1.99M |
| April 02, 2025 | 9.18 | 9.3 | 9.3 | 9.39 | 9.18 | 1.3M |
| April 01, 2025 | 9.37 | 9.33 | 9.33 | 9.49 | 9.18 | 1.58M |
| March 31, 2025 | 9.25 | 9.5 | 9.5 | 9.59 | 9.08 | 1.42M |
| March 28, 2025 | 9.71 | 9.43 | 9.43 | 9.71 | 9.37 | 1.41M |
| March 27, 2025 | 9.57 | 9.72 | 9.72 | 9.76 | 9.5 | 1.66M |
| March 26, 2025 | 9.75 | 9.53 | 9.53 | 9.91 | 9.39 | 1.49M |
| March 25, 2025 | 9.4 | 9.82 | 9.82 | 9.91 | 9.38 | 2.26M |
| March 24, 2025 | 9.4 | 9.38 | 9.38 | 9.64 | 9.34 | 1.48M |
| March 21, 2025 | 9.45 | 9.41 | 9.41 | 9.54 | 9.38 | 1.32M |
| March 20, 2025 | 9.07 | 9.56 | 9.56 | 9.58 | 9.07 | 1.78M |
| March 19, 2025 | 8.82 | 9.06 | 9.06 | 9.18 | 8.77 | 6.28M |
| March 18, 2025 | 8.9 | 8.81 | 8.81 | 8.9 | 8.7 | 1.09M |
| March 17, 2025 | 8.76 | 8.95 | 8.95 | 9.04 | 8.64 | 1.64M |
| March 14, 2025 | 8.72 | 8.77 | 8.77 | 8.85 | 8.65 | 1.28M |
| March 13, 2025 | 8.72 | 8.64 | 8.64 | 8.9 | 8.4 | 1.96M |
| March 12, 2025 | 8.87 | 8.71 | 8.71 | 8.98 | 8.68 | 1.47M |
| March 11, 2025 | 9.07 | 8.99 | 8.99 | 9.13 | 8.57 | 3.1M |
| March 10, 2025 | 8.75 | 9.02 | 9.02 | 9.11 | 8.66 | 2.86M |
| March 07, 2025 | 8.52 | 8.76 | 8.76 | 8.95 | 8.52 | 1.84M |
| March 06, 2025 | 8.33 | 8.49 | 8.49 | 8.59 | 8.16 | 1.91M |
| March 05, 2025 | 8.55 | 8.47 | 8.47 | 8.61 | 8.27 | 1.89M |
| March 04, 2025 | 8.46 | 8.58 | 8.58 | 8.78 | 8.34 | 1.85M |
| March 03, 2025 | 9.02 | 8.59 | 8.59 | 9.15 | 8.58 | 2.03M |
| February 28, 2025 | 8.81 | 9.04 | 9.04 | 9.08 | 8.76 | 4.25M |
| February 27, 2025 | 9.02 | 8.84 | 8.84 | 9.07 | 8.73 | 2.45M |
| February 26, 2025 | 9.4 | 9.11 | 9.11 | 9.49 | 9.04 | 3.25M |
| February 25, 2025 | 9.19 | 9.35 | 9.35 | 9.43 | 9.12 | 1.57M |
| February 24, 2025 | 9.37 | 9.16 | 9.16 | 9.48 | 9.12 | 2.14M |
| February 21, 2025 | 9.43 | 9.31 | 9.31 | 9.61 | 9.3 | 1.36M |
| February 20, 2025 | 9.11 | 9.35 | 9.35 | 9.5 | 9.1 | 2.22M |
| February 19, 2025 | 8.5 | 8.97 | 8.97 | 9.23 | 8.48 | 2.56M |
| February 18, 2025 | 8.34 | 8.51 | 8.51 | 8.71 | 8.3 | 3.15M |
| February 14, 2025 | 8.66 | 8.48 | 8.48 | 8.85 | 8.38 | 2.92M |
| February 13, 2025 | 8.6 | 8.65 | 8.65 | 8.87 | 8.56 | 3.53M |
| February 12, 2025 | 8.37 | 8.51 | 8.51 | 8.64 | 8.2 | 3.75M |
| February 11, 2025 | 8.32 | 8.55 | 8.55 | 8.55 | 7.97 | 4.17M |
| February 10, 2025 | 8.45 | 8.38 | 8.38 | 8.7 | 8.29 | 3.68M |
| February 07, 2025 | 8.78 | 8.46 | 8.46 | 8.88 | 8.42 | 3.96M |
| February 06, 2025 | 9.25 | 8.85 | 8.85 | 9.45 | 8.81 | 5.84M |