6.85
+0.025(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 6.74 | 6.82 | 6.82 | 7.06 | 6.74 | 244,899 |
| May 07, 2025 | 6.84 | 6.7 | 6.7 | 6.9 | 6.64 | 137,026 |
| May 06, 2025 | 6.93 | 6.76 | 6.76 | 7.16 | 6.7 | 232,294 |
| May 05, 2025 | 7.23 | 6.99 | 6.99 | 7.54 | 6.96 | 199,000 |
| May 02, 2025 | 7.08 | 7.38 | 7.38 | 7.68 | 7.05 | 647,469 |
| May 01, 2025 | 6.4 | 6.45 | 6.45 | 6.72 | 6.33 | 200,924 |
| April 30, 2025 | 6.68 | 6.49 | 6.48 | 6.71 | 6.44 | 206,929 |
| April 29, 2025 | 6.83 | 6.8 | 6.8 | 7.02 | 6.7 | 192,300 |
| April 28, 2025 | 6.8 | 6.84 | 6.84 | 6.97 | 6.66 | 136,900 |
| April 25, 2025 | 6.5 | 6.82 | 6.82 | 6.86 | 6.5 | 352,400 |
| April 24, 2025 | 6.47 | 6.6 | 6.6 | 6.82 | 6.47 | 363,244 |
| April 23, 2025 | 6.58 | 6.45 | 6.45 | 6.9 | 6.39 | 155,450 |
| April 22, 2025 | 6.4 | 6.49 | 6.49 | 6.61 | 6.25 | 161,607 |
| April 21, 2025 | 6.43 | 6.25 | 6.25 | 6.53 | 6.11 | 178,300 |
| April 17, 2025 | 6.29 | 6.47 | 6.47 | 6.57 | 6.29 | 209,221 |
| April 16, 2025 | 6.19 | 6.28 | 6.28 | 6.41 | 6.15 | 161,636 |
| April 15, 2025 | 6.33 | 6.21 | 6.23 | 6.53 | 6.11 | 141,323 |
| April 14, 2025 | 6.62 | 6.34 | 6.34 | 6.62 | 6.1 | 283,800 |
| April 11, 2025 | 6.54 | 6.56 | 6.56 | 6.64 | 6.19 | 127,093 |
| April 10, 2025 | 6.43 | 6.49 | 6.49 | 6.56 | 6.02 | 237,405 |
| April 09, 2025 | 6.28 | 6.58 | 6.58 | 6.9 | 6.08 | 294,400 |
| April 08, 2025 | 6.99 | 6.34 | 6.34 | 7.37 | 6.07 | 293,817 |
| April 07, 2025 | 6.7 | 6.63 | 6.63 | 7.01 | 6.25 | 359,612 |
| April 04, 2025 | 7.32 | 7.02 | 7.02 | 7.35 | 6.41 | 403,300 |
| April 03, 2025 | 8.19 | 7.74 | 7.74 | 8.3 | 7.46 | 225,559 |
| April 02, 2025 | 8.47 | 8.52 | 8.52 | 8.74 | 8.46 | 135,581 |
| April 01, 2025 | 8.36 | 8.58 | 8.58 | 8.89 | 8.27 | 201,413 |
| March 31, 2025 | 8.36 | 8.42 | 8.42 | 8.72 | 8.29 | 170,218 |
| March 28, 2025 | 8.88 | 8.39 | 8.39 | 8.97 | 8.29 | 128,266 |
| March 27, 2025 | 9.06 | 8.93 | 8.93 | 9.2 | 8.88 | 124,105 |
| March 26, 2025 | 8.91 | 8.98 | 8.98 | 9.19 | 8.9 | 234,870 |
| March 25, 2025 | 9.02 | 8.82 | 8.82 | 9.19 | 8.76 | 127,885 |
| March 24, 2025 | 8.81 | 8.95 | 8.95 | 9 | 8.77 | 107,800 |
| March 21, 2025 | 8.46 | 8.77 | 8.77 | 8.82 | 8.44 | 206,127 |
| March 20, 2025 | 8.55 | 8.54 | 8.54 | 8.77 | 8.46 | 138,001 |
| March 19, 2025 | 8.29 | 8.59 | 8.59 | 8.78 | 8.29 | 225,335 |
| March 18, 2025 | 8.34 | 8.28 | 8.28 | 8.43 | 8.16 | 138,446 |
| March 17, 2025 | 8.08 | 8.32 | 8.32 | 8.47 | 8.08 | 143,941 |
| March 14, 2025 | 8.09 | 8.09 | 8.09 | 8.32 | 8.03 | 127,126 |
| March 13, 2025 | 8.12 | 8 | 8 | 8.4 | 7.8 | 161,600 |
| March 12, 2025 | 8 | 8.08 | 8.08 | 8.24 | 7.89 | 156,735 |
| March 11, 2025 | 7.91 | 7.94 | 7.94 | 8.16 | 7.73 | 226,631 |
| March 10, 2025 | 8.21 | 7.94 | 7.94 | 8.42 | 7.92 | 187,100 |
| March 07, 2025 | 8.21 | 8.25 | 8.25 | 8.5 | 8.16 | 99,880 |
| March 06, 2025 | 8.22 | 8.25 | 8.25 | 8.39 | 8.05 | 110,639 |
| March 05, 2025 | 8.08 | 8.3 | 8.3 | 8.4 | 8.01 | 133,535 |
| March 04, 2025 | 8.05 | 8.09 | 8.09 | 8.27 | 7.61 | 192,810 |
| March 03, 2025 | 8.53 | 8.19 | 8.19 | 8.64 | 8.16 | 443,700 |
| February 28, 2025 | 8.51 | 8.48 | 8.48 | 8.87 | 8.35 | 230,968 |
| February 27, 2025 | 8.92 | 8.49 | 8.49 | 9.02 | 8.39 | 300,330 |
| February 26, 2025 | 9.08 | 8.86 | 8.86 | 9.14 | 8.78 | 317,752 |
| February 25, 2025 | 9.34 | 9.06 | 9.06 | 9.92 | 8.77 | 745,493 |
| February 24, 2025 | 8.51 | 8.31 | 8.31 | 8.56 | 8.25 | 279,300 |
| February 21, 2025 | 8.68 | 8.44 | 8.44 | 8.84 | 8.36 | 175,048 |
| February 20, 2025 | 8.61 | 8.6 | 8.6 | 8.8 | 8.59 | 143,524 |
| February 19, 2025 | 8.71 | 8.6 | 8.6 | 8.92 | 8.55 | 161,800 |
| February 18, 2025 | 8.75 | 8.9 | 8.9 | 9.3 | 8.75 | 272,496 |
| February 14, 2025 | 8.73 | 8.6 | 8.6 | 8.94 | 8.51 | 152,490 |
| February 13, 2025 | 8.51 | 8.69 | 8.69 | 8.8 | 8.4 | 193,724 |
| February 12, 2025 | 8.25 | 8.49 | 8.49 | 9.07 | 8.25 | 311,885 |