6.73
+0.09(+1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 6.45 | 6.73 | 6.73 | 6.77 | 6.36 | 1.35M |
| May 16, 2025 | 6 | 6.64 | 6.64 | 6.69 | 5.97 | 2.96M |
| May 15, 2025 | 5.61 | 5.49 | 5.49 | 5.61 | 5.31 | 1.03M |
| May 14, 2025 | 5.9 | 5.64 | 5.64 | 5.95 | 5.62 | 1.13M |
| May 13, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.68 | 1.02M |
| May 12, 2025 | 5.82 | 5.84 | 5.84 | 6.01 | 5.66 | 1.44M |
| May 09, 2025 | 6.31 | 5.65 | 5.65 | 6.36 | 5.64 | 1.97M |
| May 08, 2025 | 5.43 | 6.36 | 6.36 | 6.7 | 5.32 | 4.71M |
| May 07, 2025 | 4.86 | 4.74 | 4.74 | 4.91 | 4.72 | 855,336 |
| May 06, 2025 | 4.92 | 4.79 | 4.79 | 4.97 | 4.71 | 1M |
| May 05, 2025 | 5.05 | 4.95 | 4.95 | 5.12 | 4.94 | 714,163 |
| May 02, 2025 | 5 | 5.14 | 5.14 | 5.3 | 4.94 | 835,355 |
| May 01, 2025 | 5.36 | 4.92 | 4.92 | 5.36 | 4.9 | 1.15M |
| April 30, 2025 | 5.24 | 5.34 | 5.34 | 5.44 | 5.12 | 891,400 |
| April 29, 2025 | 5.44 | 5.45 | 5.45 | 5.55 | 5.23 | 782,836 |
| April 28, 2025 | 5.38 | 5.45 | 5.45 | 5.56 | 5.22 | 864,588 |
| April 25, 2025 | 5.36 | 5.49 | 5.5 | 5.7 | 5.3 | 1.8M |
| April 24, 2025 | 5.03 | 5.37 | 5.37 | 5.4 | 4.94 | 1.23M |
| April 23, 2025 | 5.03 | 5.01 | 5.01 | 5.1 | 4.88 | 1.09M |
| April 22, 2025 | 4.57 | 4.72 | 4.72 | 4.82 | 4.45 | 1.1M |
| April 21, 2025 | 4.48 | 4.54 | 4.54 | 4.58 | 4.45 | 682,710 |
| April 17, 2025 | 4.64 | 4.62 | 4.62 | 4.69 | 4.49 | 596,149 |
| April 16, 2025 | 4.59 | 4.62 | 4.62 | 4.64 | 4.49 | 804,071 |
| April 15, 2025 | 4.54 | 4.63 | 4.63 | 4.67 | 4.44 | 695,301 |
| April 14, 2025 | 4.52 | 4.58 | 4.58 | 4.67 | 4.34 | 896,427 |
| April 11, 2025 | 4.25 | 4.39 | 4.39 | 4.52 | 4.13 | 1M |
| April 10, 2025 | 4.57 | 4.26 | 4.26 | 4.61 | 4.21 | 733,100 |
| April 09, 2025 | 4.2 | 4.69 | 4.69 | 4.79 | 4.02 | 1.34M |
| April 08, 2025 | 4.67 | 4.28 | 4.28 | 4.72 | 4.22 | 1.2M |
| April 07, 2025 | 4.3 | 4.44 | 4.44 | 4.81 | 4.12 | 1.27M |
| April 04, 2025 | 4.61 | 4.52 | 4.52 | 4.69 | 4.37 | 1.32M |
| April 03, 2025 | 4.86 | 4.83 | 4.83 | 5.1 | 4.77 | 1.59M |
| April 02, 2025 | 4.62 | 5.17 | 5.17 | 5.35 | 4.62 | 1.69M |
| April 01, 2025 | 4.82 | 4.74 | 4.74 | 4.96 | 4.63 | 1.34M |
| March 31, 2025 | 4.9 | 4.86 | 4.86 | 5.46 | 4.67 | 3.18M |
| March 28, 2025 | 4.9 | 4.66 | 4.66 | 4.94 | 4.53 | 1.31M |
| March 27, 2025 | 5.12 | 4.92 | 4.92 | 5.17 | 4.64 | 1.68M |
| March 26, 2025 | 5.42 | 5.17 | 5.17 | 5.5 | 5.11 | 1.02M |
| March 25, 2025 | 5.71 | 5.5 | 5.5 | 5.73 | 5.45 | 843,383 |
| March 24, 2025 | 5.88 | 5.73 | 5.73 | 5.93 | 5.64 | 803,400 |
| March 21, 2025 | 5.69 | 5.72 | 5.72 | 5.76 | 5.56 | 717,392 |
| March 20, 2025 | 5.8 | 5.73 | 5.73 | 5.9 | 5.67 | 745,141 |
| March 19, 2025 | 5.7 | 5.84 | 5.84 | 5.93 | 5.7 | 630,959 |
| March 18, 2025 | 5.7 | 5.69 | 5.69 | 5.8 | 5.55 | 727,615 |
| March 17, 2025 | 5.67 | 5.79 | 5.79 | 5.89 | 5.6 | 749,100 |
| March 14, 2025 | 5.59 | 5.71 | 5.71 | 6.01 | 5.59 | 990,454 |
| March 13, 2025 | 6.11 | 5.51 | 5.51 | 6.23 | 5.5 | 1.12M |
| March 12, 2025 | 5.73 | 6.15 | 6.15 | 6.36 | 5.63 | 1.52M |
| March 11, 2025 | 5.61 | 5.53 | 5.53 | 5.7 | 5.26 | 1.37M |
| March 10, 2025 | 5.56 | 5.62 | 5.62 | 5.79 | 5.46 | 1.41M |
| March 07, 2025 | 5.81 | 5.77 | 5.77 | 6.06 | 5.61 | 935,928 |
| March 06, 2025 | 5.65 | 5.84 | 5.84 | 6.1 | 5.61 | 1.27M |
| March 05, 2025 | 6.3 | 5.8 | 5.8 | 6.5 | 5.77 | 1.79M |
| March 04, 2025 | 5.56 | 6.39 | 6.39 | 6.72 | 5.04 | 5.47M |
| March 03, 2025 | 7.58 | 6.83 | 6.83 | 7.61 | 6.75 | 1.65M |
| February 28, 2025 | 7.01 | 7.48 | 7.48 | 7.5 | 6.96 | 1.01M |
| February 27, 2025 | 7.37 | 7.06 | 7.06 | 7.49 | 7.05 | 981,000 |
| February 26, 2025 | 7.23 | 7.27 | 7.27 | 7.34 | 7.11 | 698,985 |
| February 25, 2025 | 7.12 | 7.21 | 7.21 | 7.29 | 6.96 | 1.1M |
| February 24, 2025 | 7.68 | 7.16 | 7.16 | 7.71 | 7.06 | 1.6M |