7.75
+0.07(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 7.69 | 7.75 | 7.76 | 7.86 | 7.67 | 1.68M |
| May 08, 2025 | 7.36 | 7.68 | 7.68 | 7.77 | 7.31 | 2.15M |
| May 07, 2025 | 7.23 | 7.31 | 7.31 | 7.33 | 7.13 | 2.26M |
| May 06, 2025 | 7.29 | 7.17 | 7.17 | 7.35 | 7.1 | 2.11M |
| May 05, 2025 | 7.39 | 7.38 | 7.38 | 7.54 | 7.1 | 3.61M |
| May 02, 2025 | 7 | 7.14 | 7.13 | 7.24 | 7 | 1.67M |
| May 01, 2025 | 7.02 | 7.03 | 7.03 | 7.2 | 6.99 | 2.15M |
| April 30, 2025 | 6.89 | 6.99 | 6.99 | 7.01 | 6.64 | 3.26M |
| April 29, 2025 | 7.86 | 7.01 | 7.01 | 7.89 | 6.97 | 4.31M |
| April 28, 2025 | 7.66 | 7.57 | 7.57 | 7.77 | 7.53 | 1.78M |
| April 25, 2025 | 7.61 | 7.67 | 7.67 | 7.72 | 7.56 | 1.16M |
| April 24, 2025 | 7.68 | 7.66 | 7.66 | 7.83 | 7.61 | 4.97M |
| April 23, 2025 | 7.72 | 7.71 | 7.71 | 8 | 7.66 | 1.54M |
| April 22, 2025 | 7.44 | 7.52 | 7.52 | 7.62 | 7.36 | 1.35M |
| April 21, 2025 | 7.55 | 7.36 | 7.36 | 7.57 | 7.25 | 1.07M |
| April 17, 2025 | 7.54 | 7.63 | 7.63 | 7.75 | 7.52 | 1.43M |
| April 16, 2025 | 7.5 | 7.55 | 7.55 | 7.85 | 7.43 | 2.17M |
| April 15, 2025 | 7.7 | 7.92 | 7.92 | 7.93 | 7.7 | 1.8M |
| April 14, 2025 | 7.85 | 7.73 | 7.73 | 7.88 | 7.6 | 1.21M |
| April 11, 2025 | 7.55 | 7.71 | 7.71 | 7.74 | 7.43 | 1.63M |
| April 10, 2025 | 7.66 | 7.56 | 7.56 | 7.78 | 7.41 | 1.68M |
| April 09, 2025 | 7.26 | 7.89 | 7.89 | 7.95 | 7.24 | 3.39M |
| April 08, 2025 | 7.61 | 7.38 | 7.38 | 7.72 | 7.26 | 2.75M |
| April 07, 2025 | 7.78 | 7.5 | 7.5 | 8.07 | 7.41 | 2.92M |
| April 04, 2025 | 7.78 | 8.01 | 8.01 | 8.04 | 7.35 | 3.86M |
| April 03, 2025 | 8.61 | 8.15 | 8.15 | 8.62 | 8.08 | 1.28M |
| April 02, 2025 | 8.72 | 8.99 | 8.99 | 9.02 | 8.72 | 757,743 |
| April 01, 2025 | 8.73 | 8.86 | 8.86 | 8.99 | 8.69 | 896,201 |
| March 31, 2025 | 8.59 | 8.79 | 8.79 | 8.83 | 8.51 | 1.53M |
| March 28, 2025 | 9.02 | 8.69 | 8.69 | 9.05 | 8.68 | 686,836 |
| March 27, 2025 | 9.06 | 9.02 | 9.02 | 9.31 | 8.96 | 660,416 |
| March 26, 2025 | 9.03 | 9.05 | 9.05 | 9.17 | 9.03 | 656,141 |
| March 25, 2025 | 9 | 9.03 | 9.03 | 9.14 | 8.95 | 969,700 |
| March 24, 2025 | 9.14 | 9.04 | 9.04 | 9.22 | 9.01 | 1.3M |
| March 21, 2025 | 8.88 | 8.98 | 8.98 | 9.01 | 8.83 | 1.67M |
| March 20, 2025 | 8.98 | 8.99 | 8.99 | 9.18 | 8.95 | 781,100 |
| March 19, 2025 | 8.97 | 9.08 | 9.08 | 9.09 | 8.86 | 1.4M |
| March 18, 2025 | 9.12 | 8.99 | 8.99 | 9.26 | 8.98 | 1.26M |
| March 17, 2025 | 9.22 | 9.17 | 9.17 | 9.34 | 9.16 | 652,800 |
| March 14, 2025 | 9.24 | 9.25 | 9.25 | 9.41 | 9.18 | 868,500 |
| March 13, 2025 | 9.28 | 9.16 | 9.16 | 9.31 | 9.07 | 836,400 |
| March 12, 2025 | 9.4 | 9.28 | 9.28 | 9.8 | 9.1 | 1.09M |
| March 11, 2025 | 9.7 | 9.37 | 9.37 | 9.74 | 9.27 | 1.01M |
| March 10, 2025 | 9.48 | 9.71 | 9.71 | 9.84 | 9.42 | 1.66M |
| March 07, 2025 | 9.5 | 9.55 | 9.55 | 9.59 | 9.28 | 1.3M |
| March 06, 2025 | 9.38 | 9.48 | 9.48 | 9.52 | 9.3 | 953,649 |
| March 05, 2025 | 9.3 | 9.46 | 9.46 | 9.52 | 9.3 | 1.04M |
| March 04, 2025 | 9.37 | 9.25 | 9.25 | 9.42 | 9.17 | 1.23M |
| March 03, 2025 | 9.77 | 9.44 | 9.44 | 9.97 | 9.43 | 1.24M |
| February 28, 2025 | 9.89 | 9.76 | 9.76 | 9.98 | 9.62 | 1.44M |
| February 27, 2025 | 9.98 | 9.85 | 9.85 | 10.12 | 9.84 | 1.03M |
| February 26, 2025 | 10.29 | 10.04 | 10.04 | 10.33 | 10.04 | 1.13M |
| February 25, 2025 | 10.23 | 10.31 | 10.31 | 10.51 | 10.2 | 1.53M |
| February 24, 2025 | 10.03 | 10.14 | 10.14 | 10.16 | 9.9 | 1.99M |
| February 21, 2025 | 10.23 | 10.02 | 10.02 | 10.32 | 9.84 | 1.39M |
| February 20, 2025 | 10.15 | 10.12 | 10.12 | 10.23 | 10.04 | 885,712 |
| February 19, 2025 | 9.9 | 10.24 | 10.24 | 10.29 | 9.89 | 1.32M |
| February 18, 2025 | 9.61 | 10.14 | 10.14 | 10.14 | 9.26 | 1.84M |
| February 14, 2025 | 10.46 | 10.36 | 10.36 | 10.56 | 10.28 | 1.08M |
| February 13, 2025 | 10.13 | 10.43 | 10.43 | 10.47 | 10.08 | 1.24M |