7.17
+0.23(+3.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 6.99 | 6.94 | 6.94 | 7 | 6.6 | 12,309 |
| May 15, 2025 | 7.25 | 6.9 | 6.9 | 7.25 | 6.6 | 28,467 |
| May 14, 2025 | 7.5 | 7.16 | 7.16 | 7.56 | 7.13 | 14,459 |
| May 13, 2025 | 7.23 | 7.32 | 7.32 | 7.59 | 7.2 | 16,260 |
| May 12, 2025 | 7.36 | 7.6 | 7.6 | 7.6 | 7.18 | 34,126 |
| May 09, 2025 | 6.85 | 7.1 | 7.1 | 7.1 | 6.85 | 10,110 |
| May 08, 2025 | 7.15 | 6.85 | 6.85 | 7.3 | 6.8 | 21,437 |
| May 07, 2025 | 7.54 | 7.21 | 7.21 | 7.54 | 6.98 | 10,900 |
| May 06, 2025 | 6.96 | 7.4 | 7.4 | 7.44 | 6.96 | 16,648 |
| May 05, 2025 | 6.9 | 7.15 | 7.15 | 7.15 | 6.78 | 12,347 |
| May 02, 2025 | 6.79 | 7.02 | 7.02 | 7.24 | 6.51 | 44,680 |
| May 01, 2025 | 6.26 | 6.79 | 6.79 | 6.88 | 6.25 | 45,433 |
| April 30, 2025 | 6.72 | 6.39 | 6.39 | 7 | 6.2 | 64,508 |
| April 29, 2025 | 6.92 | 6.7 | 6.7 | 6.99 | 6.6 | 43,067 |
| April 28, 2025 | 7.45 | 6.85 | 6.85 | 7.68 | 6.8 | 60,584 |
| April 25, 2025 | 7.42 | 7.51 | 7.51 | 7.78 | 7.32 | 31,304 |
| April 24, 2025 | 7.75 | 7.64 | 7.64 | 7.81 | 7.26 | 34,818 |
| April 23, 2025 | 8.23 | 7.7 | 7.7 | 8.3 | 7.37 | 40,326 |
| April 22, 2025 | 8.15 | 7.51 | 7.51 | 8.15 | 7.5 | 45,347 |
| April 21, 2025 | 8.74 | 7.93 | 7.93 | 9 | 7.85 | 61,288 |
| April 17, 2025 | 8.89 | 8.98 | 8.98 | 9.09 | 8.69 | 18,004 |
| April 16, 2025 | 9.55 | 9.1 | 9.1 | 9.55 | 8.89 | 50,900 |
| April 15, 2025 | 10.18 | 9.14 | 9.14 | 10.52 | 8.65 | 171,407 |
| April 14, 2025 | 8.16 | 10 | 10 | 10.25 | 8.16 | 143,351 |
| April 11, 2025 | 8.7 | 8.33 | 8.33 | 9.03 | 8.15 | 39,636 |
| April 10, 2025 | 8.16 | 8.58 | 8.58 | 9.49 | 8.16 | 28,907 |
| April 09, 2025 | 8.41 | 8.81 | 8.81 | 9.09 | 7.26 | 67,100 |
| April 08, 2025 | 8.97 | 8.02 | 8.02 | 9.66 | 8.02 | 56,824 |
| April 07, 2025 | 10.47 | 8.97 | 8.97 | 10.47 | 8.88 | 68,465 |
| April 04, 2025 | 12 | 10.82 | 10.82 | 12.73 | 10.82 | 47,976 |
| April 03, 2025 | 11.88 | 12.12 | 12.12 | 12.99 | 11.5 | 55,147 |
| April 02, 2025 | 11.06 | 12.61 | 12.61 | 13.69 | 11.06 | 140,012 |
| April 01, 2025 | 10.67 | 11.31 | 11.31 | 11.51 | 10.61 | 64,437 |
| March 31, 2025 | 11.82 | 10.8 | 10.8 | 11.83 | 9.75 | 164,300 |
| March 28, 2025 | 13.18 | 12.12 | 12.12 | 15.08 | 11.36 | 145,039 |
| March 27, 2025 | 14.32 | 14.09 | 14.09 | 14.58 | 14.04 | 55,486 |
| March 26, 2025 | 359.1 | 419.04 | 419.04 | 495.72 | 353.7 | 8,827 |
| March 25, 2025 | 546.75 | 544.59 | 544.59 | 555.66 | 532.17 | 2,191 |
| March 24, 2025 | 547.56 | 561.33 | 561.33 | 575.64 | 546.75 | 2,189 |
| March 21, 2025 | 567.81 | 546.75 | 546.75 | 567.81 | 535.14 | 2,202 |
| March 20, 2025 | 546.75 | 583.2 | 583.2 | 583.2 | 532.17 | 2,396 |
| March 19, 2025 | 563.76 | 551.34 | 551.34 | 574.29 | 510.3 | 3,876 |
| March 18, 2025 | 657.99 | 571.59 | 571.59 | 672.57 | 546.75 | 8,265 |
| March 17, 2025 | 723.87 | 637.2 | 637.2 | 838.35 | 626.94 | 79,790 |
| March 14, 2025 | 498.69 | 562.68 | 562.68 | 685.26 | 444.96 | 19,110 |
| March 13, 2025 | 544.59 | 499.5 | 499.5 | 561.33 | 471.42 | 4,985 |
| March 12, 2025 | 677.97 | 594 | 594 | 684.99 | 581.04 | 5,353 |
| March 11, 2025 | 867.51 | 685.26 | 685.26 | 889.38 | 656.64 | 7,815 |
| March 10, 2025 | 962.28 | 867.51 | 867.51 | 1,006.02 | 860.22 | 5,955 |
| March 07, 2025 | 1,275.75 | 1,006.02 | 1,006.02 | 1,304.91 | 940.41 | 32,155 |
| March 06, 2025 | 1,545.48 | 1,166.4 | 1,166.4 | 1,647.54 | 765.45 | 70,680 |
| March 05, 2025 | 148.89 | 188.81 | 188.81 | 224.15 | 148.89 | 208,156 |
| March 04, 2025 | 172.63 | 155.09 | 155.09 | 202.3 | 150.24 | 218,658 |
| March 03, 2025 | 194.48 | 204.99 | 204.99 | 229.27 | 133.25 | 3.36M |
| February 28, 2025 | 1,917.27 | 2,442.15 | 2,442.15 | 4,009.5 | 1,888.11 | 17,066 |
| February 27, 2025 | 2,412.99 | 1,917.27 | 1,917.27 | 2,522.34 | 1,771.47 | 699 |
| February 26, 2025 | 2,332.8 | 2,405.7 | 2,405.7 | 2,573.37 | 2,208.87 | 404 |
| February 25, 2025 | 3,185.73 | 2,354.67 | 2,354.67 | 3,433.59 | 2,230.74 | 573 |
| February 24, 2025 | 134.86 | 125.69 | 125.69 | 136.21 | 124.62 | 4,651 |
| February 21, 2025 | 136.48 | 137.83 | 137.83 | 145.38 | 125.42 | 8,142 |