6.45
-0.2(-3.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 6.65 | 6.45 | 6.45 | 6.91 | 6.33 | 126,305 |
| May 08, 2025 | 6.3 | 6.65 | 6.65 | 6.88 | 6.25 | 130,572 |
| May 07, 2025 | 6.57 | 6.13 | 6.13 | 6.57 | 6.1 | 127,710 |
| May 06, 2025 | 7.3 | 6.25 | 6.25 | 7.3 | 6.2 | 179,314 |
| May 05, 2025 | 7.7 | 7.42 | 7.42 | 7.78 | 7.4 | 83,676 |
| May 02, 2025 | 7.57 | 7.79 | 7.79 | 8.07 | 7.4 | 91,567 |
| May 01, 2025 | 7.45 | 7.52 | 7.52 | 7.91 | 7.2 | 147,200 |
| April 30, 2025 | 7.16 | 7.47 | 7.47 | 7.6 | 6.92 | 131,784 |
| April 29, 2025 | 7.16 | 7.1 | 7.1 | 7.25 | 7.05 | 81,993 |
| April 28, 2025 | 8.15 | 7.5 | 7.47 | 8.26 | 7.11 | 146,041 |
| April 25, 2025 | 8.57 | 8.08 | 8.08 | 8.73 | 7.92 | 226,008 |
| April 24, 2025 | 7.35 | 8.35 | 8.35 | 8.47 | 7.35 | 270,800 |
| April 23, 2025 | 6.87 | 7.39 | 7.39 | 7.47 | 6.83 | 210,009 |
| April 22, 2025 | 6.3 | 6.69 | 6.69 | 6.84 | 6.26 | 175,562 |
| April 21, 2025 | 5.96 | 6.3 | 6.32 | 6.36 | 5.9 | 106,522 |
| April 17, 2025 | 5.89 | 6.03 | 6.03 | 6.14 | 5.78 | 121,749 |
| April 16, 2025 | 5.96 | 5.92 | 5.92 | 6.03 | 5.75 | 138,122 |
| April 15, 2025 | 5.78 | 5.99 | 5.99 | 6.02 | 5.73 | 118,736 |
| April 14, 2025 | 6.15 | 5.8 | 5.8 | 6.29 | 5.68 | 122,400 |
| April 11, 2025 | 5.71 | 6.04 | 6.04 | 6.17 | 5.69 | 221,991 |
| April 10, 2025 | 5.55 | 5.69 | 5.69 | 5.75 | 5.32 | 126,358 |
| April 09, 2025 | 5.3 | 5.67 | 5.67 | 5.99 | 5.23 | 308,139 |
| April 08, 2025 | 5.38 | 5.39 | 5.39 | 5.68 | 5.12 | 297,379 |
| April 07, 2025 | 4.83 | 5.21 | 5.21 | 5.23 | 4.64 | 245,500 |
| April 04, 2025 | 4.75 | 5.02 | 5.02 | 5.04 | 4.68 | 204,556 |
| April 03, 2025 | 5.2 | 4.92 | 4.92 | 5.2 | 4.67 | 224,819 |
| April 02, 2025 | 4.92 | 5.2 | 5.2 | 5.3 | 4.92 | 163,370 |
| April 01, 2025 | 5.34 | 5.03 | 5.03 | 5.36 | 4.92 | 167,018 |
| March 31, 2025 | 5.42 | 5.31 | 5.31 | 5.5 | 5.11 | 226,678 |
| March 28, 2025 | 5.84 | 5.52 | 5.52 | 5.9 | 5.49 | 175,764 |
| March 27, 2025 | 5.93 | 5.79 | 5.79 | 6 | 5.78 | 123,970 |
| March 26, 2025 | 6.1 | 5.92 | 5.92 | 6.17 | 5.77 | 187,700 |
| March 25, 2025 | 5.95 | 6.1 | 6.1 | 6.13 | 5.76 | 327,746 |
| March 24, 2025 | 5.91 | 5.96 | 5.96 | 6.09 | 5.77 | 212,710 |
| March 21, 2025 | 5.91 | 5.75 | 5.75 | 5.93 | 5.65 | 426,956 |
| March 20, 2025 | 5.99 | 6 | 6 | 6.12 | 5.88 | 328,342 |
| March 19, 2025 | 6.45 | 6.03 | 6.03 | 6.46 | 6.02 | 245,725 |
| March 18, 2025 | 6.89 | 6.33 | 6.33 | 6.89 | 6.26 | 309,492 |
| March 17, 2025 | 6.84 | 6.96 | 6.96 | 7.07 | 6.66 | 104,741 |
| March 14, 2025 | 6.51 | 6.79 | 6.79 | 6.9 | 6.47 | 136,001 |
| March 13, 2025 | 6.93 | 6.42 | 6.42 | 6.96 | 6.38 | 122,985 |
| March 12, 2025 | 6.85 | 6.91 | 6.91 | 7.01 | 6.72 | 172,957 |
| March 11, 2025 | 7.1 | 6.88 | 6.88 | 7.23 | 6.66 | 241,490 |
| March 10, 2025 | 6.66 | 6.79 | 6.79 | 6.97 | 6.55 | 164,373 |
| March 07, 2025 | 6.91 | 6.79 | 6.79 | 6.98 | 6.7 | 168,268 |
| March 06, 2025 | 6.75 | 6.97 | 6.97 | 7.05 | 6.54 | 220,046 |
| March 05, 2025 | 6.79 | 6.84 | 6.84 | 6.89 | 6.57 | 284,321 |
| March 04, 2025 | 6.65 | 6.77 | 6.77 | 7.01 | 6.65 | 178,167 |
| March 03, 2025 | 7.56 | 6.96 | 6.96 | 7.57 | 6.78 | 241,833 |
| February 28, 2025 | 7.88 | 7.55 | 7.55 | 7.88 | 7.35 | 269,488 |
| February 27, 2025 | 7.53 | 7.33 | 7.33 | 7.56 | 7.26 | 120,096 |
| February 26, 2025 | 7.57 | 7.47 | 7.47 | 7.61 | 7.35 | 156,691 |
| February 25, 2025 | 7.76 | 7.5 | 7.5 | 7.76 | 7.23 | 314,703 |
| February 24, 2025 | 8.23 | 7.57 | 7.57 | 8.23 | 7.51 | 287,158 |
| February 21, 2025 | 8.44 | 8.18 | 8.18 | 8.55 | 7.96 | 184,983 |
| February 20, 2025 | 7.72 | 8.28 | 8.28 | 8.32 | 7.72 | 221,073 |
| February 19, 2025 | 8.11 | 7.8 | 7.8 | 8.27 | 7.64 | 329,742 |
| February 18, 2025 | 8.7 | 8.21 | 8.21 | 8.78 | 8.15 | 247,718 |
| February 14, 2025 | 8.27 | 8.51 | 8.51 | 9.41 | 8.01 | 1.16M |
| February 13, 2025 | 9.19 | 9.48 | 9.48 | 9.51 | 8.85 | 198,322 |