7.17
+0.11(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 7.4 | 7.17 | 7.17 | 7.4 | 6.95 | 6,062 |
| March 12, 2025 | 7.01 | 7.06 | 7.06 | 7.64 | 7.01 | 11,000 |
| March 11, 2025 | 7.58 | 7 | 7 | 7.9 | 6.84 | 6,702 |
| March 10, 2025 | 7.45 | 6.91 | 6.91 | 7.45 | 6.9 | 4,221 |
| March 07, 2025 | 6.82 | 6.9 | 6.9 | 7.79 | 6.82 | 5,200 |
| March 06, 2025 | 6.17 | 6.8 | 6.8 | 6.95 | 6.17 | 10,599 |
| March 05, 2025 | 7.25 | 6.59 | 6.59 | 7.25 | 6.3 | 16,108 |
| March 04, 2025 | 7.17 | 7.25 | 7.25 | 7.65 | 6.81 | 6,233 |
| March 03, 2025 | 8.29 | 7.99 | 7.99 | 8.29 | 7.8 | 10,200 |
| February 28, 2025 | 8.25 | 8.16 | 8.16 | 8.6 | 7.73 | 5,634 |
| February 27, 2025 | 8.3 | 8.46 | 8.46 | 8.5 | 8.3 | 1,406 |
| February 26, 2025 | 7.59 | 8.26 | 8.26 | 8.26 | 7.59 | 4,105 |
| February 25, 2025 | 8.5 | 7.82 | 7.82 | 9.19 | 7.39 | 19,800 |
| February 24, 2025 | 8.98 | 8.66 | 8.66 | 9.1 | 8.5 | 17,595 |
| February 21, 2025 | 9.51 | 9.09 | 9.09 | 9.51 | 8.5 | 20,845 |
| February 20, 2025 | 9.46 | 9.95 | 9.95 | 10 | 9.13 | 27,600 |
| February 19, 2025 | 10.1 | 9.95 | 9.95 | 10.5 | 9.36 | 32,931 |
| February 18, 2025 | 8.82 | 9.98 | 9.98 | 10.75 | 8.69 | 84,900 |
| February 14, 2025 | 8.04 | 8.53 | 8.53 | 8.81 | 7.87 | 15,804 |
| February 13, 2025 | 6.53 | 7.82 | 7.82 | 8.62 | 6.53 | 44,942 |
| February 12, 2025 | 6.89 | 6.61 | 6.61 | 6.89 | 6.6 | 2,823 |
| February 11, 2025 | 6.76 | 6.99 | 6.99 | 6.99 | 6.67 | 6,722 |
| February 10, 2025 | 6.82 | 7 | 7 | 7.06 | 6.53 | 11,000 |
| February 07, 2025 | 6.6 | 6.82 | 6.82 | 6.82 | 6.56 | 14,236 |
| February 06, 2025 | 6.59 | 6.6 | 6.6 | 6.6 | 6.22 | 5,651 |
| February 05, 2025 | 6.01 | 6.21 | 6.21 | 6.33 | 6 | 1,800 |
| February 04, 2025 | 6.32 | 6.21 | 6.21 | 6.56 | 6.01 | 14,027 |
| February 03, 2025 | 6 | 6.25 | 6.25 | 6.73 | 6 | 12,600 |
| January 31, 2025 | 6 | 6.19 | 6.19 | 6.46 | 6 | 17,300 |
| January 30, 2025 | 5.79 | 6.05 | 6.05 | 6.07 | 5.54 | 9,734 |
| January 29, 2025 | 5.67 | 6.07 | 6.07 | 6.42 | 5.67 | 13,518 |
| January 28, 2025 | 6.07 | 5.78 | 5.78 | 6.23 | 5.65 | 21,928 |
| January 27, 2025 | 6.5 | 5.91 | 5.91 | 6.73 | 5.81 | 23,800 |
| January 24, 2025 | 5.1 | 6.6 | 6.6 | 6.76 | 5.1 | 75,970 |
| January 23, 2025 | 4.37 | 4.75 | 4.75 | 4.75 | 4.26 | 27,323 |
| January 22, 2025 | 4.2 | 3.99 | 3.99 | 4.43 | 3.96 | 14,600 |
| January 21, 2025 | 4.36 | 4.39 | 4.39 | 4.48 | 4.25 | 10,641 |
| January 17, 2025 | 4.25 | 4.38 | 4.38 | 4.43 | 4.16 | 12,900 |
| January 16, 2025 | 4.1 | 4.25 | 4.25 | 4.42 | 4.03 | 27,115 |
| January 15, 2025 | 3.97 | 4.1 | 4.1 | 4.1 | 3.97 | 1,547 |
| January 14, 2025 | 4.13 | 4.02 | 4.02 | 4.13 | 4.02 | 2,000 |
| January 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| January 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | 5,000 |
| January 08, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 3.88 | 1,000 |
| January 07, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.05 | 2,100 |
| January 06, 2025 | 4 | 4.1 | 4.1 | 4.1 | 4 | 16,500 |
| January 03, 2025 | 3.86 | 4 | 4 | 4 | 3.86 | 2,200 |
| January 02, 2025 | 3.86 | 4 | 4 | 4 | 3.86 | 1,018 |
| December 31, 2024 | 3.8 | 3.86 | 3.86 | 3.87 | 3.75 | 3,900 |
| December 30, 2024 | 3.75 | 3.8 | 3.8 | 3.97 | 3.75 | 10,000 |
| December 27, 2024 | 3.96 | 3.97 | 3.97 | 4 | 3.9 | 6,243 |
| December 26, 2024 | 3.95 | 3.91 | 3.91 | 4 | 3.9 | 6,800 |
| December 24, 2024 | 3.9 | 3.95 | 3.95 | 3.95 | 3.9 | 1,737 |
| December 23, 2024 | 3.95 | 3.93 | 3.93 | 4 | 3.85 | 1,736 |
| December 20, 2024 | 3.9 | 3.99 | 3.99 | 3.99 | 3.89 | 3,600 |
| December 19, 2024 | 3.83 | 3.9 | 3.9 | 3.9 | 3.83 | 1,000 |
| December 18, 2024 | 4 | 3.76 | 3.76 | 4 | 3.76 | 3,723 |
| December 17, 2024 | 4.16 | 4 | 4 | 4.16 | 3.86 | 13,300 |
| December 16, 2024 | 4.35 | 4.2 | 4.2 | 4.35 | 4.14 | 4,800 |
| December 13, 2024 | 4 | 4.11 | 4.11 | 4.3 | 4 | 4,603 |