7.57
+0.04(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.6 | 7.57 | 7.58 | 7.69 | 7.45 | 1.33M |
| May 07, 2025 | 7.64 | 7.53 | 7.53 | 7.73 | 7.5 | 852,400 |
| May 06, 2025 | 7.37 | 7.52 | 7.52 | 7.63 | 7.37 | 844,032 |
| May 05, 2025 | 7.78 | 7.5 | 7.5 | 7.83 | 7.48 | 875,100 |
| May 02, 2025 | 7.67 | 7.8 | 7.8 | 7.93 | 7.64 | 789,106 |
| May 01, 2025 | 7.58 | 7.57 | 7.57 | 7.65 | 7.42 | 944,100 |
| April 30, 2025 | 7.61 | 7.57 | 7.57 | 7.7 | 7.34 | 1.01M |
| April 29, 2025 | 7.68 | 7.77 | 7.78 | 7.8 | 7.64 | 928,234 |
| April 28, 2025 | 7.61 | 7.72 | 7.72 | 7.89 | 7.6 | 943,623 |
| April 25, 2025 | 7.39 | 7.62 | 7.62 | 7.66 | 7.3 | 861,191 |
| April 24, 2025 | 6.95 | 7.41 | 7.41 | 7.47 | 6.95 | 1.1M |
| April 23, 2025 | 7.07 | 6.97 | 6.97 | 7.34 | 6.83 | 2.1M |
| April 22, 2025 | 6.81 | 6.86 | 6.86 | 7 | 6.73 | 1.42M |
| April 21, 2025 | 6.84 | 6.79 | 6.79 | 6.87 | 6.52 | 2.07M |
| April 17, 2025 | 6.9 | 6.97 | 6.97 | 7.16 | 6.87 | 982,489 |
| April 16, 2025 | 7.12 | 6.9 | 6.9 | 7.23 | 6.85 | 1.2M |
| April 15, 2025 | 7.11 | 7.12 | 7.13 | 7.32 | 7.09 | 1.05M |
| April 14, 2025 | 7.27 | 7.11 | 7.11 | 7.41 | 7.06 | 1.12M |
| April 11, 2025 | 7.03 | 7.08 | 7.08 | 7.27 | 6.87 | 1.04M |
| April 10, 2025 | 7.45 | 7.11 | 7.11 | 7.5 | 7.04 | 1.34M |
| April 09, 2025 | 6.44 | 7.66 | 7.66 | 7.83 | 6.44 | 3.79M |
| April 08, 2025 | 7.34 | 6.62 | 6.62 | 7.44 | 6.48 | 1.95M |
| April 07, 2025 | 6.96 | 7.09 | 7.09 | 7.92 | 6.71 | 2.28M |
| April 04, 2025 | 8 | 7.44 | 7.44 | 8.05 | 7.14 | 2.58M |
| April 03, 2025 | 8.26 | 8.27 | 8.27 | 8.5 | 8.13 | 1.56M |
| April 02, 2025 | 8.25 | 8.59 | 8.59 | 8.6 | 8.25 | 1.65M |
| April 01, 2025 | 8.62 | 8.42 | 8.42 | 8.73 | 8.22 | 2.3M |
| March 31, 2025 | 8.45 | 8.62 | 8.62 | 8.76 | 8.39 | 1.34M |
| March 28, 2025 | 8.84 | 8.61 | 8.61 | 8.9 | 8.4 | 1.48M |
| March 27, 2025 | 8.65 | 8.71 | 8.71 | 8.96 | 8.55 | 1.48M |
| March 26, 2025 | 8.74 | 8.7 | 8.7 | 8.97 | 8.51 | 1.78M |
| March 25, 2025 | 8.22 | 8.62 | 8.62 | 8.7 | 8.19 | 2.22M |
| March 24, 2025 | 7.48 | 8.22 | 8.22 | 8.36 | 7.45 | 3.25M |
| March 21, 2025 | 7.6 | 7.42 | 7.42 | 7.65 | 7.15 | 2.23M |
| March 20, 2025 | 7.7 | 7.72 | 7.72 | 8.27 | 7.68 | 2.63M |
| March 19, 2025 | 7.05 | 7.7 | 7.7 | 7.74 | 6.91 | 4.76M |
| March 18, 2025 | 6.43 | 6.93 | 6.93 | 6.95 | 6.2 | 2.26M |
| March 17, 2025 | 6.85 | 6.47 | 6.47 | 6.94 | 6.44 | 2.58M |
| March 14, 2025 | 7.58 | 6.86 | 6.86 | 7.73 | 6.27 | 4.96M |
| March 13, 2025 | 7.02 | 6.87 | 6.87 | 7.14 | 6.78 | 1.32M |
| March 12, 2025 | 7.41 | 6.95 | 6.95 | 7.41 | 6.84 | 1.7M |
| March 11, 2025 | 6.67 | 7.34 | 7.34 | 7.59 | 6.67 | 2.73M |
| March 10, 2025 | 6.8 | 6.7 | 6.7 | 6.93 | 6.65 | 1.16M |
| March 07, 2025 | 6.8 | 6.88 | 6.88 | 7.06 | 6.71 | 1.07M |
| March 06, 2025 | 6.95 | 6.84 | 6.84 | 7.06 | 6.72 | 1.3M |
| March 05, 2025 | 6.95 | 7.05 | 7.05 | 7.07 | 6.63 | 1.18M |
| March 04, 2025 | 7 | 6.95 | 6.95 | 7.12 | 6.63 | 1.62M |
| March 03, 2025 | 7.39 | 7.03 | 7.03 | 7.65 | 6.99 | 895,300 |
| February 28, 2025 | 7.28 | 7.33 | 7.33 | 7.4 | 7.08 | 1M |
| February 27, 2025 | 7.4 | 7.28 | 7.28 | 7.4 | 7 | 1.42M |
| February 26, 2025 | 7.55 | 7.49 | 7.49 | 7.61 | 7.41 | 1.02M |
| February 25, 2025 | 8.06 | 7.5 | 7.5 | 8.16 | 7.45 | 1.47M |
| February 24, 2025 | 8 | 8.07 | 8.07 | 8.27 | 7.7 | 1.15M |
| February 21, 2025 | 8 | 7.96 | 7.96 | 8 | 7.67 | 1.13M |
| February 20, 2025 | 8 | 7.88 | 7.88 | 8 | 7.56 | 1.26M |
| February 19, 2025 | 8.32 | 8.01 | 8.01 | 8.32 | 7.96 | 832,369 |
| February 18, 2025 | 8.45 | 8.33 | 8.33 | 8.71 | 8.33 | 1.11M |
| February 14, 2025 | 8.57 | 8.38 | 8.38 | 8.68 | 8.21 | 961,535 |
| February 13, 2025 | 7.76 | 8.52 | 8.52 | 8.55 | 7.73 | 1.7M |
| February 12, 2025 | 7.64 | 7.65 | 7.65 | 7.71 | 7.47 | 944,266 |