10.02
+0.03(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 10 | 10.02 | 10.02 | 10.09 | 10 | 26.29M |
| February 12, 2025 | 9.99 | 9.99 | 9.99 | 10 | 9.98 | 4.68M |
| February 11, 2025 | 9.99 | 9.99 | 9.99 | 10 | 9.99 | 659,200 |
| February 10, 2025 | 9.98 | 9.99 | 9.99 | 10 | 9.98 | 808,315 |
| February 07, 2025 | 9.99 | 9.98 | 9.98 | 9.99 | 9.98 | 1.27M |
| February 06, 2025 | 10 | 10 | 10 | 10 | 9.98 | 1.11M |
| February 05, 2025 | 10 | 10 | 10 | 10 | 9.99 | 610,800 |
| February 04, 2025 | 9.98 | 10 | 10 | 10 | 9.97 | 699,200 |
| February 03, 2025 | 9.98 | 9.98 | 9.98 | 9.99 | 9.97 | 1.89M |
| January 31, 2025 | 9.99 | 9.98 | 9.98 | 10 | 9.97 | 1.62M |
| January 30, 2025 | 10.02 | 9.99 | 9.99 | 10.02 | 9.99 | 1.74M |
| January 29, 2025 | 10 | 10.02 | 10.02 | 10.03 | 10 | 1.27M |
| January 28, 2025 | 10.02 | 10.02 | 10.02 | 10.03 | 10.01 | 2.33M |
| January 27, 2025 | 9.98 | 10.01 | 10.01 | 10.02 | 9.97 | 5.01M |
| January 24, 2025 | 9.98 | 9.98 | 9.98 | 9.99 | 9.97 | 2.04M |
| January 23, 2025 | 9.96 | 9.97 | 9.97 | 9.99 | 9.96 | 1.12M |
| January 22, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.96 | 756,200 |
| January 21, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.96 | 1.16M |
| January 17, 2025 | 9.98 | 9.97 | 9.97 | 9.98 | 9.96 | 1.02M |
| January 16, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.96 | 992,726 |
| January 15, 2025 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 1.58M |
| January 14, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.96 | 1.74M |
| January 13, 2025 | 9.96 | 9.96 | 9.96 | 9.97 | 9.95 | 1.92M |
| January 10, 2025 | 9.94 | 9.96 | 9.96 | 9.98 | 9.94 | 3.28M |
| January 08, 2025 | 9.94 | 9.95 | 9.95 | 9.95 | 9.93 | 2.39M |
| January 07, 2025 | 9.94 | 9.94 | 9.94 | 9.95 | 9.93 | 2.56M |
| January 06, 2025 | 9.94 | 9.93 | 9.93 | 9.95 | 9.93 | 3.08M |
| January 03, 2025 | 9.93 | 9.94 | 9.94 | 9.95 | 9.93 | 1.08M |
| January 02, 2025 | 9.93 | 9.92 | 9.92 | 9.95 | 9.92 | 4.17M |
| December 31, 2024 | 9.92 | 9.92 | 9.92 | 9.94 | 9.91 | 1.35M |
| December 30, 2024 | 9.92 | 9.92 | 9.92 | 9.93 | 9.91 | 1.29M |
| December 27, 2024 | 9.93 | 9.92 | 9.92 | 9.94 | 9.92 | 782,300 |
| December 26, 2024 | 9.92 | 9.93 | 9.93 | 9.94 | 9.92 | 625,700 |
| December 24, 2024 | 9.92 | 9.92 | 9.92 | 9.93 | 9.91 | 734,500 |
| December 23, 2024 | 9.92 | 9.91 | 9.91 | 9.94 | 9.91 | 2.52M |
| December 20, 2024 | 9.92 | 9.91 | 9.91 | 9.94 | 9.89 | 8.2M |
| December 19, 2024 | 9.92 | 9.92 | 9.92 | 9.94 | 9.91 | 3.34M |
| December 18, 2024 | 9.95 | 9.92 | 9.92 | 9.95 | 9.92 | 2.35M |
| December 17, 2024 | 9.92 | 9.95 | 9.95 | 9.97 | 9.92 | 2.15M |
| December 16, 2024 | 9.92 | 9.93 | 9.93 | 9.93 | 9.91 | 1.49M |
| December 13, 2024 | 9.91 | 9.92 | 9.92 | 9.94 | 9.91 | 997,124 |
| December 12, 2024 | 9.93 | 9.93 | 9.93 | 9.94 | 9.91 | 2.08M |
| December 11, 2024 | 9.97 | 9.95 | 9.95 | 9.97 | 9.94 | 1.3M |
| December 10, 2024 | 9.94 | 9.97 | 9.97 | 9.99 | 9.91 | 2.73M |
| December 09, 2024 | 9.97 | 9.95 | 9.95 | 9.99 | 9.94 | 1.61M |
| December 06, 2024 | 9.98 | 9.98 | 9.98 | 9.99 | 9.95 | 1.18M |
| December 05, 2024 | 9.97 | 9.97 | 9.97 | 9.99 | 9.94 | 1.88M |
| December 04, 2024 | 9.94 | 9.98 | 9.98 | 10 | 9.93 | 2.94M |
| December 03, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | 645,646 |
| December 02, 2024 | 9.91 | 9.94 | 9.94 | 9.94 | 9.91 | 1.62M |
| November 29, 2024 | 9.94 | 9.93 | 9.93 | 9.95 | 9.91 | 1.19M |
| November 27, 2024 | 9.94 | 9.92 | 9.92 | 9.94 | 9.92 | 1.11M |
| November 26, 2024 | 9.9 | 9.94 | 9.94 | 9.96 | 9.9 | 4.23M |
| November 25, 2024 | 9.94 | 9.9 | 9.9 | 9.94 | 9.89 | 2.53M |
| November 22, 2024 | 9.88 | 9.94 | 9.94 | 9.96 | 9.87 | 4.1M |
| November 21, 2024 | 9.9 | 9.9 | 9.9 | 9.9 | 9.87 | 6.37M |
| November 20, 2024 | 9.9 | 9.9 | 9.9 | 9.91 | 9.89 | 3.97M |
| November 19, 2024 | 9.89 | 9.92 | 9.92 | 9.92 | 9.89 | 1.77M |
| November 18, 2024 | 9.9 | 9.9 | 9.9 | 9.91 | 9.89 | 2.32M |
| November 15, 2024 | 9.91 | 9.9 | 9.9 | 9.91 | 9.89 | 2.43M |