7.20
-0.3(-4.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 6.95 | 2.03M |
| May 29, 2025 | 7.35 | 7.5 | 7.5 | 7.6 | 7.23 | 2.26M |
| May 28, 2025 | 6.7 | 7.29 | 7.29 | 7.5 | 6.7 | 3.95M |
| May 27, 2025 | 6.6 | 6.69 | 6.69 | 6.79 | 6.48 | 1.89M |
| May 23, 2025 | 6.3 | 6.51 | 6.51 | 6.56 | 6.29 | 1.24M |
| May 22, 2025 | 6.2 | 6.47 | 6.47 | 6.75 | 6.19 | 2.04M |
| May 21, 2025 | 6.53 | 6.25 | 6.25 | 6.67 | 6.24 | 1.23M |
| May 20, 2025 | 6.6 | 6.64 | 6.64 | 6.75 | 6.39 | 1.42M |
| May 19, 2025 | 6.42 | 6.53 | 6.53 | 6.58 | 6.21 | 1.57M |
| May 16, 2025 | 6.28 | 6.49 | 6.49 | 6.63 | 6.16 | 1.94M |
| May 15, 2025 | 6.11 | 6.26 | 6.26 | 6.3 | 5.9 | 2.11M |
| May 14, 2025 | 6.3 | 6.07 | 6.07 | 6.39 | 6.02 | 2.61M |
| May 13, 2025 | 6.52 | 6.29 | 6.29 | 6.62 | 6.15 | 3.09M |
| May 12, 2025 | 6.79 | 6.52 | 6.52 | 7.05 | 6.5 | 2.47M |
| May 09, 2025 | 6.78 | 6.61 | 6.61 | 6.89 | 6.58 | 1.63M |
| May 08, 2025 | 6.75 | 6.81 | 6.81 | 6.94 | 6.51 | 2.47M |
| May 07, 2025 | 7 | 6.67 | 6.67 | 7.14 | 6.55 | 2.36M |
| May 06, 2025 | 7.59 | 6.95 | 6.95 | 7.68 | 6.92 | 2.91M |
| May 05, 2025 | 7.5 | 7.63 | 7.63 | 7.91 | 7.33 | 3.54M |
| May 02, 2025 | 7.29 | 7.72 | 7.72 | 8 | 6.8 | 8.59M |
| May 01, 2025 | 6.36 | 7.23 | 7.23 | 7.41 | 6.23 | 16.81M |
| April 30, 2025 | 9.28 | 9.62 | 9.62 | 9.68 | 9.11 | 1.52M |
| April 29, 2025 | 9.31 | 9.45 | 9.45 | 9.55 | 9.11 | 1.3M |
| April 28, 2025 | 9.07 | 9.21 | 9.21 | 9.41 | 9.07 | 1.29M |
| April 25, 2025 | 9.04 | 9.05 | 9.05 | 9.22 | 8.89 | 1.48M |
| April 24, 2025 | 9.21 | 9.14 | 9.14 | 9.25 | 9.02 | 1.01M |
| April 23, 2025 | 9.16 | 9.07 | 9.07 | 9.25 | 8.83 | 1.84M |
| April 22, 2025 | 8.87 | 8.94 | 8.94 | 9.05 | 8.61 | 2.38M |
| April 21, 2025 | 8.53 | 8.75 | 8.75 | 8.88 | 8.21 | 3.02M |
| April 17, 2025 | 7.74 | 8.6 | 8.6 | 8.64 | 7.61 | 3.19M |
| April 16, 2025 | 7.57 | 7.65 | 7.65 | 7.73 | 7.4 | 2.9M |
| April 15, 2025 | 7.33 | 7.58 | 7.58 | 7.66 | 7.23 | 2.3M |
| April 14, 2025 | 7.12 | 7.4 | 7.4 | 7.47 | 6.83 | 2.39M |
| April 11, 2025 | 6.55 | 6.95 | 6.95 | 7 | 6.5 | 2.85M |
| April 10, 2025 | 6.48 | 6.62 | 6.62 | 6.63 | 6.23 | 2.27M |
| April 09, 2025 | 6.01 | 6.73 | 6.73 | 6.86 | 5.94 | 3.92M |
| April 08, 2025 | 6.72 | 6.19 | 6.19 | 6.83 | 6.05 | 2.51M |
| April 07, 2025 | 6.32 | 6.37 | 6.37 | 6.46 | 6 | 3.43M |
| April 04, 2025 | 6.68 | 6.56 | 6.56 | 6.8 | 6.24 | 3.09M |
| April 03, 2025 | 6.88 | 6.9 | 6.9 | 7.03 | 6.75 | 2.14M |
| April 02, 2025 | 6.84 | 7.18 | 7.18 | 7.36 | 6.81 | 2.08M |
| April 01, 2025 | 7.03 | 7.03 | 7.03 | 7.35 | 6.84 | 2.7M |
| March 31, 2025 | 7.36 | 7.02 | 7.02 | 7.43 | 6.88 | 4.45M |
| March 28, 2025 | 8.1 | 7.59 | 7.59 | 8.13 | 7.53 | 3.25M |
| March 27, 2025 | 8 | 8.04 | 8.04 | 8.16 | 7.78 | 2.18M |
| March 26, 2025 | 8.18 | 7.95 | 7.95 | 8.24 | 7.93 | 2.04M |
| March 25, 2025 | 8.59 | 8.13 | 8.13 | 8.64 | 8.07 | 2.7M |
| March 24, 2025 | 8.77 | 8.61 | 8.61 | 8.86 | 8.57 | 2.33M |
| March 21, 2025 | 8.85 | 8.75 | 8.75 | 8.88 | 8.51 | 3.21M |
| March 20, 2025 | 8.67 | 9 | 9 | 9.17 | 8.61 | 2.19M |
| March 19, 2025 | 8.42 | 8.7 | 8.7 | 8.8 | 8.4 | 1.42M |
| March 18, 2025 | 8.58 | 8.42 | 8.42 | 8.83 | 8.38 | 2.61M |
| March 17, 2025 | 8.42 | 8.7 | 8.7 | 8.86 | 8.38 | 2.1M |
| March 14, 2025 | 8.55 | 8.43 | 8.43 | 9.02 | 8.42 | 2.2M |
| March 13, 2025 | 8.9 | 8.55 | 8.55 | 9.55 | 8.43 | 5.42M |
| March 12, 2025 | 8.39 | 9.03 | 9.03 | 9.14 | 8.12 | 8.08M |
| March 11, 2025 | 10.58 | 8.3 | 8.3 | 10.78 | 7.91 | 19.03M |
| March 10, 2025 | 18.08 | 17.56 | 17.56 | 18.45 | 17.22 | 1.12M |
| March 07, 2025 | 17.97 | 18.28 | 18.28 | 18.76 | 17.76 | 1.92M |
| March 06, 2025 | 17.13 | 18.06 | 18.06 | 18.93 | 16.97 | 1.49M |