7.70
+0.025(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2025 | 7.68 | 7.7 | 7.7 | 7.71 | 7.65 | 942,623 |
| June 11, 2025 | 7.75 | 7.68 | 7.68 | 7.75 | 7.67 | 1.11M |
| June 10, 2025 | 7.72 | 7.73 | 7.73 | 7.73 | 7.67 | 1.13M |
| June 09, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.64 | 1.06M |
| June 06, 2025 | 7.62 | 7.66 | 7.66 | 7.69 | 7.62 | 878,484 |
| June 05, 2025 | 7.63 | 7.6 | 7.6 | 7.66 | 7.57 | 910,685 |
| June 04, 2025 | 7.64 | 7.63 | 7.63 | 7.65 | 7.6 | 642,900 |
| June 03, 2025 | 7.58 | 7.6 | 7.6 | 7.61 | 7.57 | 628,604 |
| June 02, 2025 | 7.57 | 7.58 | 7.58 | 7.58 | 7.53 | 1.06M |
| May 30, 2025 | 7.43 | 7.57 | 7.57 | 7.57 | 7.38 | 1.88M |
| May 29, 2025 | 7.33 | 7.4 | 7.4 | 7.43 | 7.3 | 1.21M |
| May 28, 2025 | 7.26 | 7.29 | 7.29 | 7.3 | 7.26 | 785,690 |
| May 27, 2025 | 7.12 | 7.26 | 7.26 | 7.26 | 7.12 | 1.3M |
| May 23, 2025 | 7 | 7.05 | 7.05 | 7.11 | 6.99 | 1.28M |
| May 22, 2025 | 7.12 | 7.12 | 7.12 | 7.17 | 7.09 | 597,996 |
| May 21, 2025 | 7.21 | 7.12 | 7.13 | 7.23 | 7.1 | 857,765 |
| May 20, 2025 | 7.25 | 7.27 | 7.27 | 7.27 | 7.21 | 853,815 |
| May 19, 2025 | 7.02 | 7.2 | 7.2 | 7.23 | 7 | 1.19M |
| May 16, 2025 | 7 | 7.06 | 7.06 | 7.11 | 6.95 | 2.36M |
| May 15, 2025 | 6.9 | 6.92 | 6.92 | 6.99 | 6.89 | 1.96M |
| May 14, 2025 | 7.09 | 7.06 | 6.94 | 7.11 | 7.05 | 2.53M |
| May 13, 2025 | 7.04 | 7.08 | 6.96 | 7.11 | 7.02 | 1.77M |
| May 12, 2025 | 6.88 | 7.02 | 6.9 | 7.06 | 6.86 | 1.82M |
| May 09, 2025 | 6.85 | 6.79 | 6.68 | 6.86 | 6.78 | 924,700 |
| May 08, 2025 | 6.76 | 6.85 | 6.74 | 6.86 | 6.75 | 928,900 |
| May 07, 2025 | 6.72 | 6.71 | 6.6 | 6.78 | 6.7 | 937,013 |
| May 06, 2025 | 6.77 | 6.68 | 6.57 | 6.79 | 6.68 | 909,200 |
| May 05, 2025 | 6.85 | 6.82 | 6.71 | 6.87 | 6.79 | 848,000 |
| May 02, 2025 | 6.81 | 6.88 | 6.88 | 6.92 | 6.75 | 1.06M |
| May 01, 2025 | 6.7 | 6.73 | 6.73 | 6.75 | 6.7 | 965,900 |
| April 30, 2025 | 6.69 | 6.69 | 6.69 | 6.71 | 6.6 | 877,400 |
| April 29, 2025 | 6.65 | 6.72 | 6.72 | 6.73 | 6.62 | 884,443 |
| April 28, 2025 | 6.72 | 6.65 | 6.65 | 6.74 | 6.65 | 694,845 |
| April 25, 2025 | 6.71 | 6.71 | 6.71 | 6.76 | 6.66 | 907,100 |
| April 24, 2025 | 6.55 | 6.71 | 6.71 | 6.71 | 6.53 | 1.05M |
| April 23, 2025 | 6.63 | 6.51 | 6.51 | 6.7 | 6.51 | 1.58M |
| April 22, 2025 | 6.51 | 6.49 | 6.49 | 6.51 | 6.43 | 1.7M |
| April 21, 2025 | 6.48 | 6.45 | 6.45 | 6.6 | 6.3 | 1.95M |
| April 17, 2025 | 6.73 | 6.72 | 6.72 | 6.79 | 6.6 | 2.11M |
| April 16, 2025 | 6.86 | 6.6 | 6.6 | 6.86 | 6.56 | 2.17M |
| April 15, 2025 | 6.88 | 6.86 | 6.86 | 7.02 | 6.77 | 4.29M |
| April 14, 2025 | 7.02 | 7.03 | 6.91 | 7.14 | 6.94 | 3.1M |
| April 11, 2025 | 6.9 | 6.96 | 6.96 | 7.03 | 6.78 | 1.6M |
| April 10, 2025 | 6.99 | 6.91 | 6.91 | 7 | 6.67 | 1.56M |
| April 09, 2025 | 6.42 | 7 | 7 | 7.07 | 6.26 | 2.56M |
| April 08, 2025 | 6.84 | 6.47 | 6.47 | 6.9 | 6.45 | 2.66M |
| April 07, 2025 | 5.95 | 6.44 | 6.44 | 6.66 | 5.81 | 3.47M |
| April 04, 2025 | 6.84 | 6.62 | 6.62 | 6.85 | 6.44 | 2.2M |
| April 03, 2025 | 7.02 | 6.98 | 6.98 | 7.18 | 6.96 | 1.57M |
| April 02, 2025 | 7.21 | 7.25 | 7.25 | 7.27 | 7.2 | 445,100 |
| April 01, 2025 | 7.16 | 7.23 | 7.23 | 7.32 | 7.16 | 577,324 |
| March 31, 2025 | 7.13 | 7.18 | 7.18 | 7.2 | 6.99 | 1.4M |
| March 28, 2025 | 7.38 | 7.17 | 7.17 | 7.38 | 7.17 | 726,646 |
| March 27, 2025 | 7.38 | 7.37 | 7.37 | 7.38 | 7.3 | 340,027 |
| March 26, 2025 | 7.45 | 7.39 | 7.39 | 7.47 | 7.35 | 490,642 |
| March 25, 2025 | 7.44 | 7.47 | 7.47 | 7.52 | 7.44 | 398,171 |
| March 24, 2025 | 7.39 | 7.44 | 7.44 | 7.51 | 7.38 | 968,500 |
| March 21, 2025 | 7.34 | 7.35 | 7.35 | 7.37 | 7.3 | 497,800 |
| March 20, 2025 | 7.37 | 7.35 | 7.35 | 7.38 | 7.32 | 459,681 |
| March 19, 2025 | 7.31 | 7.36 | 7.36 | 7.39 | 7.3 | 875,435 |