6.82
-0.01(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 5.76 | 6.83 | 6.83 | 6.99 | 5.75 | 74.14M |
| May 15, 2025 | 5.92 | 5.59 | 5.59 | 5.93 | 5.51 | 29.98M |
| May 14, 2025 | 5.77 | 5.98 | 5.98 | 6.28 | 5.76 | 51.29M |
| May 13, 2025 | 5.44 | 5.61 | 5.61 | 5.7 | 5.24 | 39.7M |
| May 12, 2025 | 5.6 | 5.31 | 5.31 | 5.73 | 5.26 | 38.86M |
| May 09, 2025 | 5.5 | 5.39 | 5.39 | 5.67 | 5.13 | 24.84M |
| May 08, 2025 | 5.39 | 5.5 | 5.5 | 5.63 | 5.26 | 28.84M |
| May 07, 2025 | 5.18 | 5.25 | 5.25 | 5.33 | 5.09 | 25.16M |
| May 06, 2025 | 5.08 | 5.21 | 5.21 | 5.24 | 4.99 | 24.4M |
| May 05, 2025 | 5.18 | 5.17 | 5.17 | 5.32 | 4.93 | 32.51M |
| May 02, 2025 | 5.26 | 5.3 | 5.3 | 5.42 | 5.07 | 33.04M |
| May 01, 2025 | 4.68 | 5.2 | 5.2 | 5.29 | 4.62 | 44.78M |
| April 30, 2025 | 4.38 | 4.54 | 4.54 | 4.57 | 4.2 | 35.12M |
| April 29, 2025 | 4.69 | 4.48 | 4.48 | 4.73 | 4.45 | 26.06M |
| April 28, 2025 | 4.76 | 4.71 | 4.71 | 4.94 | 4.43 | 29.87M |
| April 25, 2025 | 4.57 | 4.7 | 4.7 | 4.73 | 4.41 | 39.43M |
| April 24, 2025 | 4.1 | 4.54 | 4.54 | 4.63 | 4.07 | 37.87M |
| April 23, 2025 | 4.25 | 4.08 | 4.08 | 4.34 | 4.04 | 29.41M |
| April 22, 2025 | 4.04 | 4.03 | 4.03 | 4.27 | 3.95 | 32.76M |
| April 21, 2025 | 3.89 | 3.95 | 3.95 | 4.26 | 3.81 | 38.71M |
| April 17, 2025 | 3.99 | 3.95 | 3.95 | 4.18 | 3.77 | 36.32M |
| April 16, 2025 | 3.38 | 4.08 | 4.08 | 4.09 | 3.31 | 56M |
| April 15, 2025 | 4.6 | 3.44 | 3.44 | 4.72 | 3.36 | 126.48M |
| April 14, 2025 | 5.62 | 5.37 | 5.37 | 5.68 | 5.25 | 28.5M |
| April 11, 2025 | 5.15 | 5.29 | 5.29 | 5.39 | 5.05 | 18.49M |
| April 10, 2025 | 5.3 | 5.13 | 5.13 | 5.4 | 5.01 | 20.6M |
| April 09, 2025 | 5.05 | 5.52 | 5.52 | 5.68 | 4.58 | 38.33M |
| April 08, 2025 | 5.74 | 5.08 | 5.08 | 5.76 | 4.89 | 19.95M |
| April 07, 2025 | 4.4 | 5.26 | 5.26 | 5.53 | 4.32 | 31.09M |
| April 04, 2025 | 5.4 | 4.92 | 4.92 | 5.53 | 4.58 | 33.12M |
| April 03, 2025 | 5.6 | 5.66 | 5.66 | 5.94 | 5.59 | 16.67M |
| April 02, 2025 | 5.86 | 6.24 | 6.24 | 6.47 | 5.86 | 26.59M |
| April 01, 2025 | 5.62 | 6.09 | 6.09 | 6.15 | 5.42 | 27.91M |
| March 31, 2025 | 5.34 | 5.62 | 5.62 | 5.65 | 5.28 | 15.77M |
| March 28, 2025 | 6 | 5.72 | 5.72 | 6.07 | 5.48 | 25.54M |
| March 27, 2025 | 6.38 | 6.1 | 6.1 | 6.45 | 6.06 | 26.26M |
| March 26, 2025 | 7.37 | 6.53 | 6.53 | 7.38 | 6.49 | 32.02M |
| March 25, 2025 | 8.04 | 7.44 | 7.44 | 8.07 | 7.4 | 23.46M |
| March 24, 2025 | 7.3 | 7.99 | 7.99 | 8.04 | 7.3 | 22.76M |
| March 21, 2025 | 7.12 | 7.07 | 7.07 | 7.29 | 6.99 | 18.41M |
| March 20, 2025 | 7.15 | 7.29 | 7.29 | 7.53 | 7.12 | 17.23M |
| March 19, 2025 | 7.05 | 7.26 | 7.26 | 7.38 | 6.95 | 19.66M |
| March 18, 2025 | 7.14 | 7.01 | 7.01 | 7.33 | 6.98 | 17.96M |
| March 17, 2025 | 7.05 | 7.34 | 7.34 | 7.45 | 6.98 | 14.95M |
| March 14, 2025 | 6.48 | 7 | 7 | 7.05 | 6.48 | 18.79M |
| March 13, 2025 | 6.61 | 6.28 | 6.28 | 6.65 | 6.16 | 13.67M |
| March 12, 2025 | 6.73 | 6.62 | 6.62 | 6.82 | 6.17 | 19.58M |
| March 11, 2025 | 6.31 | 6.38 | 6.38 | 6.47 | 6.01 | 16.26M |
| March 10, 2025 | 6.92 | 6.24 | 6.24 | 7.01 | 5.97 | 24.31M |
| March 07, 2025 | 6.92 | 7.26 | 7.26 | 7.37 | 6.7 | 22.19M |
| March 06, 2025 | 7.29 | 7 | 7 | 7.55 | 6.95 | 23.67M |
| March 05, 2025 | 7 | 7.69 | 7.69 | 7.73 | 6.8 | 24.14M |
| March 04, 2025 | 6.56 | 6.92 | 6.92 | 7.29 | 6.3 | 27.5M |
| March 03, 2025 | 8.28 | 6.88 | 6.88 | 8.41 | 6.81 | 37.46M |
| February 28, 2025 | 7.56 | 8 | 8 | 8.07 | 7.43 | 45.27M |
| February 27, 2025 | 8.59 | 7.83 | 7.83 | 8.9 | 7.8 | 48.73M |
| February 26, 2025 | 8.04 | 8.11 | 8.11 | 8.57 | 7.85 | 33.14M |
| February 25, 2025 | 8.69 | 7.9 | 7.9 | 8.69 | 7.4 | 58.07M |
| February 24, 2025 | 10.5 | 9.02 | 9.02 | 10.5 | 8.6 | 45.66M |
| February 21, 2025 | 10.37 | 10.65 | 10.65 | 12.48 | 10.32 | 64.04M |
