6.85
-0.72(-9.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 7.4 | 7.57 | 7.57 | 7.7 | 7.11 | 59,800 |
| April 30, 2025 | 7.2 | 7.36 | 7.36 | 7.49 | 6.93 | 43,254 |
| April 29, 2025 | 7.38 | 7.12 | 7.12 | 7.63 | 7.02 | 46,000 |
| April 28, 2025 | 7.58 | 7.38 | 7.38 | 7.7 | 6.78 | 95,959 |
| April 25, 2025 | 7.46 | 7.57 | 7.57 | 7.72 | 7.3 | 117,201 |
| April 24, 2025 | 6.69 | 7.55 | 7.55 | 7.69 | 6.59 | 116,967 |
| April 23, 2025 | 6.7 | 6.59 | 6.59 | 6.99 | 6.34 | 125,005 |
| April 22, 2025 | 6.49 | 6.56 | 6.56 | 6.78 | 6.23 | 77,779 |
| April 21, 2025 | 6.02 | 6.51 | 6.51 | 7.07 | 6.02 | 182,780 |
| April 17, 2025 | 5.93 | 6.02 | 6.02 | 6.13 | 5.77 | 55,355 |
| April 16, 2025 | 6.24 | 5.98 | 5.98 | 6.44 | 5.77 | 67,442 |
| April 15, 2025 | 5.88 | 6.21 | 6.21 | 6.47 | 5.57 | 98,723 |
| April 14, 2025 | 5.65 | 5.88 | 5.88 | 5.89 | 5.51 | 53,500 |
| April 11, 2025 | 5.48 | 5.57 | 5.57 | 5.79 | 5.2 | 103,190 |
| April 10, 2025 | 5.69 | 5.52 | 5.52 | 5.69 | 5.31 | 51,922 |
| April 09, 2025 | 5.13 | 5.81 | 5.81 | 5.95 | 5.08 | 133,016 |
| April 08, 2025 | 6.03 | 5.19 | 5.19 | 6.35 | 5.03 | 119,947 |
| April 07, 2025 | 5.28 | 5.68 | 5.68 | 6.36 | 5.09 | 129,555 |
| April 04, 2025 | 5.65 | 5.66 | 5.66 | 5.86 | 5.23 | 126,900 |
| April 03, 2025 | 6.01 | 5.87 | 5.87 | 6.33 | 5.85 | 128,011 |
| April 02, 2025 | 6.11 | 6.62 | 6.62 | 6.74 | 6.11 | 137,611 |
| April 01, 2025 | 6.66 | 6.19 | 6.19 | 6.8 | 6.04 | 174,825 |
| March 31, 2025 | 6.57 | 6.69 | 6.69 | 7.05 | 6.32 | 171,628 |
| March 28, 2025 | 6.82 | 6.45 | 6.45 | 6.93 | 6.33 | 171,646 |
| March 27, 2025 | 7.15 | 6.81 | 6.81 | 7.15 | 6.67 | 158,738 |
| March 26, 2025 | 7.1 | 7.16 | 7.16 | 7.33 | 6.57 | 229,000 |
| March 25, 2025 | 7.44 | 7.24 | 7.24 | 7.62 | 7.1 | 119,487 |
| March 24, 2025 | 8 | 7.44 | 7.44 | 8.25 | 7.33 | 243,699 |
| March 21, 2025 | 8 | 8 | 8 | 8.19 | 7.95 | 113,950 |
| March 20, 2025 | 7.96 | 8.03 | 8.03 | 8.5 | 7.96 | 108,300 |
| March 19, 2025 | 8.31 | 8.01 | 8.01 | 8.53 | 7.98 | 98,939 |
| March 18, 2025 | 8.58 | 8.38 | 8.38 | 8.85 | 7.98 | 244,422 |
| March 17, 2025 | 8.58 | 8.26 | 8.26 | 9.22 | 7.83 | 435,900 |
| March 14, 2025 | 9.58 | 8.56 | 8.56 | 9.94 | 8.5 | 284,015 |
| March 13, 2025 | 11.73 | 9.55 | 9.55 | 11.73 | 9.3 | 817,200 |
| March 12, 2025 | 13.56 | 13 | 13 | 14 | 12.6 | 193,908 |
| March 11, 2025 | 13.04 | 13.18 | 13.18 | 13.31 | 12.8 | 138,809 |
| March 10, 2025 | 13.88 | 12.86 | 12.86 | 14.01 | 12.51 | 166,835 |
| March 07, 2025 | 14.37 | 14.1 | 14.1 | 14.62 | 13.55 | 217,398 |
| March 06, 2025 | 15.3 | 14.48 | 14.48 | 15.68 | 14.34 | 131,107 |
| March 05, 2025 | 15.01 | 15.31 | 15.31 | 15.67 | 14.95 | 136,000 |
| March 04, 2025 | 14.45 | 14.93 | 14.93 | 15.55 | 13.8 | 206,518 |
| March 03, 2025 | 16.17 | 14.71 | 14.71 | 16.18 | 14.32 | 216,627 |
| February 28, 2025 | 15.52 | 15.22 | 15.22 | 15.97 | 13.9 | 294,562 |
| February 27, 2025 | 15.8 | 15.52 | 15.52 | 16.78 | 15.31 | 144,974 |
| February 26, 2025 | 15.97 | 15.5 | 15.5 | 16.08 | 15.3 | 81,743 |
| February 25, 2025 | 17.14 | 15.51 | 15.51 | 17.25 | 14.73 | 336,072 |
| February 24, 2025 | 17.71 | 17.22 | 17.22 | 18.41 | 17.1 | 104,800 |
| February 21, 2025 | 18.91 | 17.67 | 17.67 | 19.49 | 17.05 | 208,877 |
| February 20, 2025 | 19.4 | 18.99 | 18.99 | 19.43 | 18.28 | 168,331 |
| February 19, 2025 | 18.5 | 19.37 | 19.37 | 19.43 | 18.14 | 127,326 |
| February 18, 2025 | 17.41 | 17.99 | 17.99 | 19.22 | 17.41 | 239,836 |
| February 14, 2025 | 17.18 | 17.41 | 17.41 | 17.8 | 16.88 | 53,711 |
| February 13, 2025 | 16.63 | 17.17 | 17.17 | 17.69 | 16.57 | 85,918 |
| February 12, 2025 | 16.25 | 16.63 | 16.63 | 16.88 | 15.83 | 53,100 |
| February 11, 2025 | 17.01 | 16.26 | 16.26 | 17.1 | 16.25 | 59,847 |
| February 10, 2025 | 16.6 | 17.04 | 17.04 | 17.79 | 16.6 | 98,750 |
| February 07, 2025 | 16 | 16.59 | 16.59 | 16.8 | 15.88 | 90,200 |
| February 06, 2025 | 15.77 | 15.97 | 15.97 | 16.25 | 15.31 | 93,638 |
| February 05, 2025 | 16.35 | 16 | 16 | 16.74 | 15.65 | 55,578 |