6.45
-0.31(-4.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 6.76 | 6.45 | 6.45 | 6.91 | 6.35 | 1.33M |
| May 08, 2025 | 6.26 | 6.76 | 6.76 | 6.92 | 6.26 | 1.87M |
| May 07, 2025 | 7.52 | 6.3 | 6.3 | 7.52 | 6.26 | 3.4M |
| May 06, 2025 | 7.4 | 6.99 | 6.99 | 7.41 | 6.95 | 2.09M |
| May 05, 2025 | 7.86 | 7.48 | 7.48 | 7.96 | 7.47 | 760,257 |
| May 02, 2025 | 7.73 | 7.93 | 7.93 | 8.09 | 7.67 | 1.47M |
| May 01, 2025 | 7.75 | 7.62 | 7.6 | 7.75 | 7.47 | 1.25M |
| April 30, 2025 | 7.73 | 7.78 | 7.78 | 7.81 | 7.46 | 1.29M |
| April 29, 2025 | 7.7 | 7.68 | 7.68 | 7.84 | 7.63 | 1.02M |
| April 28, 2025 | 7.74 | 7.74 | 7.74 | 7.88 | 7.55 | 957,800 |
| April 25, 2025 | 7.79 | 7.74 | 7.74 | 7.85 | 7.61 | 729,100 |
| April 24, 2025 | 7.41 | 7.9 | 7.9 | 7.91 | 7.35 | 1.14M |
| April 23, 2025 | 7.51 | 7.44 | 7.44 | 7.74 | 7.39 | 891,037 |
| April 22, 2025 | 7.34 | 7.33 | 7.33 | 7.39 | 7.11 | 844,930 |
| April 21, 2025 | 6.75 | 7.14 | 7.14 | 7.55 | 6.73 | 1.94M |
| April 17, 2025 | 6.69 | 6.84 | 6.84 | 6.88 | 6.63 | 1.19M |
| April 16, 2025 | 7.14 | 6.76 | 6.76 | 7.21 | 6.63 | 1.04M |
| April 15, 2025 | 7.16 | 7.19 | 7.19 | 7.42 | 7.08 | 856,029 |
| April 14, 2025 | 7.29 | 7.22 | 7.22 | 7.41 | 6.85 | 1.05M |
| April 11, 2025 | 6.76 | 7.12 | 7.12 | 7.26 | 6.6 | 1.28M |
| April 10, 2025 | 7.11 | 6.76 | 6.76 | 7.19 | 6.53 | 1.31M |
| April 09, 2025 | 6.53 | 7.27 | 7.27 | 7.52 | 6.41 | 2.24M |
| April 08, 2025 | 7.21 | 6.71 | 6.71 | 7.29 | 6.67 | 1.21M |
| April 07, 2025 | 6.82 | 7.02 | 7.02 | 7.36 | 6.65 | 1.36M |
| April 04, 2025 | 7.55 | 7.22 | 7.22 | 7.7 | 7.06 | 934,700 |
| April 03, 2025 | 7.72 | 7.71 | 7.71 | 7.9 | 7.57 | 824,202 |
| April 02, 2025 | 7.56 | 7.97 | 7.97 | 8.14 | 7.55 | 839,096 |
| April 01, 2025 | 7.93 | 7.61 | 7.61 | 7.93 | 7.52 | 1.03M |
| March 31, 2025 | 7.78 | 7.93 | 7.93 | 7.96 | 7.54 | 1.27M |
| March 28, 2025 | 8.19 | 8.07 | 8.07 | 8.29 | 7.93 | 598,146 |
| March 27, 2025 | 8.15 | 8.19 | 8.19 | 8.28 | 8.05 | 749,200 |
| March 26, 2025 | 8.28 | 8.12 | 8.12 | 8.28 | 7.93 | 820,612 |
| March 25, 2025 | 8.31 | 8.28 | 8.28 | 8.39 | 7.99 | 834,200 |
| March 24, 2025 | 8.19 | 8.31 | 8.31 | 8.44 | 8.12 | 907,000 |
| March 21, 2025 | 8.23 | 8.23 | 8.23 | 8.3 | 8.11 | 1.69M |
| March 20, 2025 | 8.27 | 8.33 | 8.33 | 8.56 | 8.15 | 901,000 |
| March 19, 2025 | 8.15 | 8.28 | 8.28 | 8.35 | 8.1 | 1.2M |
| March 18, 2025 | 8.53 | 8.16 | 8.16 | 8.65 | 8.07 | 1.1M |
| March 17, 2025 | 8.15 | 8.67 | 8.67 | 8.72 | 8.04 | 900,245 |
| March 14, 2025 | 8.78 | 8.12 | 8.12 | 8.89 | 8.1 | 1.35M |
| March 13, 2025 | 8.73 | 8.7 | 8.7 | 8.85 | 8.34 | 913,300 |
| March 12, 2025 | 8.72 | 8.79 | 8.79 | 8.96 | 8.63 | 1.21M |
| March 11, 2025 | 8.05 | 8.66 | 8.66 | 8.66 | 7.88 | 1.69M |
| March 10, 2025 | 8.55 | 8.07 | 8.07 | 8.65 | 8.07 | 1.55M |
| March 07, 2025 | 9.06 | 8.67 | 8.67 | 9.07 | 8.66 | 1.34M |
| March 06, 2025 | 9.48 | 9.1 | 9.1 | 9.48 | 8.92 | 1.09M |
| March 05, 2025 | 9.1 | 9.7 | 9.7 | 9.73 | 9 | 2.59M |
| March 04, 2025 | 8.15 | 8.6 | 8.6 | 8.62 | 8.02 | 2.73M |
| March 03, 2025 | 9.06 | 8.25 | 8.25 | 9.26 | 8.24 | 2.81M |
| February 28, 2025 | 9.49 | 9.06 | 9.06 | 9.54 | 9.02 | 2.35M |
| February 27, 2025 | 9.93 | 9.44 | 9.44 | 10.06 | 9.43 | 1.5M |
| February 26, 2025 | 10.41 | 9.87 | 9.87 | 11.09 | 9.77 | 3.32M |
| February 25, 2025 | 12.31 | 11.82 | 11.82 | 12.38 | 11.7 | 1.39M |
| February 24, 2025 | 12.36 | 12.18 | 12.18 | 12.57 | 11.96 | 718,412 |
| February 21, 2025 | 12.38 | 12.43 | 12.43 | 12.46 | 12.19 | 758,299 |
| February 20, 2025 | 11.76 | 12.23 | 12.23 | 12.24 | 11.69 | 821,473 |
| February 19, 2025 | 11.91 | 11.78 | 11.78 | 12.05 | 11.65 | 496,542 |
| February 18, 2025 | 12.26 | 11.93 | 11.93 | 12.54 | 11.86 | 839,100 |
| February 14, 2025 | 12.22 | 12.26 | 12.26 | 12.45 | 12.07 | 601,840 |
| February 13, 2025 | 12.15 | 12.21 | 12.21 | 12.26 | 11.88 | 693,600 |