6.81
-0.08(-1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 6.81 | 6.81 | 6.81 | 6.96 | 6.65 | 1.05M |
| May 07, 2025 | 6.94 | 6.89 | 6.89 | 7.05 | 6.83 | 793,600 |
| May 06, 2025 | 6.88 | 6.93 | 6.93 | 7.02 | 6.82 | 852,713 |
| May 05, 2025 | 6.88 | 6.89 | 6.89 | 6.94 | 6.83 | 538,209 |
| May 02, 2025 | 6.91 | 6.92 | 6.92 | 6.95 | 6.82 | 711,832 |
| May 01, 2025 | 6.82 | 6.78 | 6.78 | 6.86 | 6.7 | 516,787 |
| April 30, 2025 | 6.79 | 6.77 | 6.77 | 6.84 | 6.64 | 869,041 |
| April 29, 2025 | 6.77 | 6.85 | 6.85 | 6.96 | 6.77 | 1.08M |
| April 28, 2025 | 6.71 | 6.82 | 6.82 | 6.84 | 6.7 | 669,741 |
| April 25, 2025 | 6.76 | 6.72 | 6.72 | 6.79 | 6.61 | 456,294 |
| April 24, 2025 | 6.78 | 6.77 | 6.77 | 6.86 | 6.74 | 736,485 |
| April 23, 2025 | 7.1 | 6.8 | 6.8 | 7.12 | 6.8 | 713,251 |
| April 22, 2025 | 6.83 | 6.94 | 6.94 | 6.97 | 6.79 | 604,000 |
| April 21, 2025 | 6.73 | 6.76 | 6.76 | 6.8 | 6.62 | 1.16M |
| April 17, 2025 | 6.59 | 6.82 | 6.82 | 6.84 | 6.59 | 887,263 |
| April 16, 2025 | 6.86 | 6.56 | 6.56 | 6.9 | 6.55 | 2.63M |
| April 15, 2025 | 6.87 | 6.9 | 6.9 | 6.97 | 6.83 | 834,099 |
| April 14, 2025 | 6.8 | 6.9 | 6.9 | 6.95 | 6.79 | 1.27M |
| April 11, 2025 | 6.51 | 6.72 | 6.72 | 6.75 | 6.45 | 1.26M |
| April 10, 2025 | 6.69 | 6.52 | 6.52 | 6.69 | 6.29 | 1.08M |
| April 09, 2025 | 6.27 | 6.76 | 6.76 | 6.83 | 6.1 | 2.17M |
| April 08, 2025 | 6.75 | 6.37 | 6.37 | 6.78 | 6.34 | 1.14M |
| April 07, 2025 | 6.55 | 6.57 | 6.57 | 6.9 | 6.38 | 1.85M |
| April 04, 2025 | 6.79 | 6.85 | 6.85 | 6.87 | 6.52 | 2.33M |
| April 03, 2025 | 7.25 | 6.92 | 6.92 | 7.26 | 6.81 | 1.78M |
| April 02, 2025 | 7.4 | 7.36 | 7.36 | 7.5 | 7.35 | 1.01M |
| April 01, 2025 | 7.5 | 7.42 | 7.42 | 7.63 | 7.35 | 1.09M |
| March 31, 2025 | 7.42 | 7.51 | 7.51 | 7.55 | 7.35 | 939,590 |
| March 28, 2025 | 7.6 | 7.5 | 7.5 | 7.63 | 7.37 | 1.06M |
| March 27, 2025 | 7.53 | 7.52 | 7.52 | 7.76 | 7.49 | 1.68M |
| March 26, 2025 | 7.59 | 7.55 | 7.55 | 7.64 | 7.48 | 968,900 |
| March 25, 2025 | 7.97 | 7.75 | 7.61 | 7.98 | 7.66 | 1.11M |
| March 24, 2025 | 7.78 | 7.9 | 7.76 | 7.97 | 7.77 | 1.01M |
| March 21, 2025 | 7.69 | 7.69 | 7.69 | 7.76 | 7.6 | 1.67M |
| March 20, 2025 | 7.83 | 7.78 | 7.78 | 7.88 | 7.67 | 1.08M |
| March 19, 2025 | 7.69 | 7.82 | 7.82 | 7.93 | 7.65 | 2.61M |
| March 18, 2025 | 7.61 | 7.66 | 7.66 | 7.88 | 7.56 | 2.05M |
| March 17, 2025 | 7.57 | 7.65 | 7.65 | 7.72 | 7.47 | 2.22M |
| March 14, 2025 | 7.74 | 7.59 | 7.59 | 7.84 | 7.56 | 1.64M |
| March 13, 2025 | 8.35 | 7.69 | 7.69 | 8.49 | 7.61 | 2.59M |
| March 12, 2025 | 8.77 | 8.7 | 8.7 | 8.82 | 8.58 | 899,146 |
| March 11, 2025 | 8.94 | 8.73 | 8.73 | 9 | 8.73 | 810,879 |
| March 10, 2025 | 9.08 | 8.9 | 8.9 | 9.22 | 8.9 | 886,757 |
| March 07, 2025 | 8.85 | 9.06 | 9.06 | 9.07 | 8.85 | 895,423 |
| March 06, 2025 | 8.83 | 8.85 | 8.85 | 8.93 | 8.69 | 794,700 |
| March 05, 2025 | 9 | 8.9 | 8.9 | 9.04 | 8.81 | 715,806 |
| March 04, 2025 | 9.05 | 8.96 | 8.96 | 9.12 | 8.95 | 711,600 |
| March 03, 2025 | 9.16 | 9.11 | 9.11 | 9.28 | 9.1 | 625,011 |
| February 28, 2025 | 9.14 | 9.18 | 9.18 | 9.2 | 9.12 | 536,601 |
| February 27, 2025 | 9.11 | 9.16 | 9.16 | 9.23 | 9.09 | 501,290 |
| February 26, 2025 | 9 | 9.14 | 9.14 | 9.15 | 9 | 605,700 |
| February 25, 2025 | 8.93 | 9.04 | 9.04 | 9.11 | 8.91 | 624,723 |
| February 24, 2025 | 8.95 | 8.91 | 8.91 | 9.1 | 8.87 | 993,900 |
| February 21, 2025 | 9.1 | 8.92 | 8.92 | 9.1 | 8.76 | 1.33M |
| February 20, 2025 | 9.4 | 9.02 | 9.02 | 9.46 | 8.92 | 1.65M |
| February 19, 2025 | 9.35 | 9.17 | 9.17 | 9.35 | 9.12 | 972,746 |
| February 18, 2025 | 9.47 | 9.37 | 9.37 | 9.48 | 9.32 | 1.07M |
| February 14, 2025 | 9.65 | 9.48 | 9.48 | 9.69 | 9.47 | 550,174 |
| February 13, 2025 | 9.63 | 9.63 | 9.63 | 9.68 | 9.6 | 465,625 |
| February 12, 2025 | 9.5 | 9.59 | 9.59 | 9.6 | 9.44 | 394,116 |