6.79
+0.18(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 6.54 | 6.79 | 6.79 | 6.79 | 6.26 | 203,951 |
| April 24, 2025 | 6.23 | 6.61 | 6.61 | 6.64 | 6.23 | 160,331 |
| April 23, 2025 | 6.03 | 6.19 | 6.19 | 6.41 | 6.03 | 215,407 |
| April 22, 2025 | 5.92 | 5.85 | 5.85 | 5.99 | 5.73 | 172,867 |
| April 21, 2025 | 5.64 | 5.84 | 5.84 | 5.9 | 5.64 | 143,102 |
| April 17, 2025 | 5.95 | 5.82 | 5.82 | 6.03 | 5.74 | 147,409 |
| April 16, 2025 | 5.91 | 5.94 | 5.94 | 6.05 | 5.81 | 133,599 |
| April 15, 2025 | 5.95 | 6.01 | 6.03 | 6.11 | 5.95 | 145,989 |
| April 14, 2025 | 6.17 | 5.97 | 5.97 | 6.26 | 5.92 | 155,327 |
| April 11, 2025 | 6.03 | 5.96 | 5.96 | 6.25 | 5.8 | 107,630 |
| April 10, 2025 | 6.26 | 6.04 | 6.04 | 6.45 | 5.93 | 159,000 |
| April 09, 2025 | 5.59 | 6.59 | 6.59 | 6.8 | 5.59 | 253,278 |
| April 08, 2025 | 6.21 | 5.59 | 5.59 | 6.29 | 5.46 | 249,662 |
| April 07, 2025 | 5.81 | 5.9 | 5.9 | 6.43 | 5.69 | 280,600 |
| April 04, 2025 | 6.15 | 5.99 | 5.99 | 6.32 | 5.83 | 225,185 |
| April 03, 2025 | 6.38 | 6.6 | 6.6 | 6.71 | 6.38 | 217,678 |
| April 02, 2025 | 6.9 | 7.22 | 7.22 | 7.28 | 6.83 | 132,199 |
| April 01, 2025 | 6.84 | 7.03 | 7.03 | 7.03 | 6.66 | 255,426 |
| March 31, 2025 | 6.93 | 6.91 | 6.91 | 7 | 6.77 | 158,800 |
| March 28, 2025 | 7.64 | 7.09 | 7.09 | 7.64 | 7.09 | 132,524 |
| March 27, 2025 | 7.68 | 7.54 | 7.54 | 7.72 | 7.49 | 65,628 |
| March 26, 2025 | 7.99 | 7.73 | 7.73 | 8.1 | 7.68 | 73,800 |
| March 25, 2025 | 8.09 | 8.02 | 8.02 | 8.11 | 7.98 | 85,500 |
| March 24, 2025 | 8.05 | 8.05 | 8.05 | 8.18 | 7.87 | 111,747 |
| March 21, 2025 | 7.74 | 7.87 | 7.87 | 7.93 | 7.67 | 217,520 |
| March 20, 2025 | 7.79 | 7.9 | 7.9 | 8.04 | 7.76 | 84,400 |
| March 19, 2025 | 7.73 | 7.92 | 7.92 | 8.03 | 7.73 | 105,324 |
| March 18, 2025 | 7.91 | 7.73 | 7.73 | 7.91 | 7.64 | 140,800 |
| March 17, 2025 | 7.67 | 7.86 | 7.86 | 7.91 | 7.67 | 135,504 |
| March 14, 2025 | 7.59 | 7.63 | 7.63 | 7.69 | 7.57 | 78,121 |
| March 13, 2025 | 7.72 | 7.46 | 7.46 | 7.77 | 7.35 | 121,016 |
| March 12, 2025 | 7.6 | 7.66 | 7.66 | 7.88 | 7.52 | 131,729 |
| March 11, 2025 | 7.42 | 7.44 | 7.44 | 7.65 | 7.38 | 194,006 |
| March 10, 2025 | 7.61 | 7.42 | 7.42 | 7.71 | 7.36 | 257,014 |
| March 07, 2025 | 7.86 | 7.89 | 7.89 | 7.92 | 7.5 | 206,807 |
| March 06, 2025 | 8.17 | 7.88 | 7.88 | 8.37 | 7.78 | 260,200 |
| March 05, 2025 | 8.19 | 8.41 | 8.41 | 8.44 | 8 | 213,600 |
| March 04, 2025 | 8.18 | 8.2 | 8.2 | 8.43 | 7.81 | 378,200 |
| March 03, 2025 | 9.13 | 8.31 | 8.31 | 9.2 | 8.25 | 250,741 |
| February 28, 2025 | 8.86 | 9.1 | 9.1 | 9.18 | 8.64 | 156,022 |
| February 27, 2025 | 9.28 | 8.88 | 8.88 | 9.42 | 8.87 | 217,200 |
| February 26, 2025 | 8.91 | 9.17 | 9.17 | 9.23 | 8.9 | 172,267 |
| February 25, 2025 | 9.11 | 8.89 | 8.89 | 9.22 | 8.8 | 279,967 |
| February 24, 2025 | 9.26 | 9.32 | 9.32 | 9.46 | 8.92 | 269,878 |
| February 21, 2025 | 9.75 | 9.28 | 9.28 | 9.83 | 9.27 | 329,485 |
| February 20, 2025 | 9.82 | 9.85 | 9.85 | 9.99 | 9.55 | 248,600 |
| February 19, 2025 | 10.68 | 9.99 | 9.99 | 10.81 | 9.4 | 656,100 |
| February 18, 2025 | 9.77 | 10.14 | 10.14 | 10.17 | 9.66 | 341,045 |
| February 14, 2025 | 9.72 | 9.76 | 9.76 | 9.83 | 9.63 | 132,400 |
| February 13, 2025 | 9.6 | 9.68 | 9.68 | 9.73 | 9.51 | 118,040 |
| February 12, 2025 | 9.29 | 9.46 | 9.46 | 9.65 | 9.29 | 148,246 |
| February 11, 2025 | 9.76 | 9.51 | 9.51 | 9.93 | 9.5 | 111,086 |
| February 10, 2025 | 9.69 | 9.92 | 9.92 | 9.93 | 9.66 | 138,844 |
| February 07, 2025 | 9.74 | 9.63 | 9.63 | 9.98 | 9.5 | 161,055 |
| February 06, 2025 | 9.82 | 9.74 | 9.74 | 9.84 | 9.25 | 289,300 |
| February 05, 2025 | 9.46 | 9.62 | 9.62 | 9.75 | 9.18 | 299,900 |
| February 04, 2025 | 9.49 | 9.48 | 9.48 | 9.99 | 9.02 | 633,330 |
| February 03, 2025 | 10.4 | 10.37 | 10.37 | 10.49 | 10.01 | 340,010 |
| January 31, 2025 | 11.25 | 10.62 | 10.62 | 11.37 | 10.58 | 242,700 |
| January 30, 2025 | 10.99 | 11.21 | 11.21 | 11.43 | 10.99 | 196,445 |