7.04
-0.28(-3.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 7.24 | 7.04 | 7.04 | 7.52 | 6.98 | 9.55M |
| May 27, 2025 | 7.19 | 7.32 | 7.32 | 7.62 | 6.89 | 10.23M |
| May 23, 2025 | 7.06 | 7.05 | 7.05 | 7.4 | 6.74 | 13.3M |
| May 22, 2025 | 6.31 | 7.26 | 7.26 | 7.35 | 6.26 | 17.11M |
| May 21, 2025 | 6.46 | 6.25 | 6.25 | 6.51 | 6.12 | 8.32M |
| May 20, 2025 | 6.65 | 6.47 | 6.47 | 6.68 | 6.35 | 6.67M |
| May 19, 2025 | 6.5 | 6.71 | 6.71 | 6.71 | 6.27 | 8.4M |
| May 16, 2025 | 6.33 | 6.66 | 6.66 | 6.85 | 6.28 | 10.46M |
| May 15, 2025 | 5.73 | 6.31 | 6.31 | 6.59 | 5.62 | 18.33M |
| May 14, 2025 | 5.71 | 5.79 | 5.79 | 6.03 | 5.56 | 10.9M |
| May 13, 2025 | 6.21 | 5.83 | 5.83 | 6.27 | 5.51 | 26.17M |
| May 12, 2025 | 6.87 | 6.94 | 6.94 | 7.04 | 6.63 | 14.44M |
| May 09, 2025 | 6.23 | 6.72 | 6.72 | 6.81 | 6.19 | 14.15M |
| May 08, 2025 | 6.35 | 6.24 | 6.24 | 6.39 | 5.82 | 10.24M |
| May 07, 2025 | 6.32 | 6.21 | 6.21 | 6.58 | 6.02 | 14.44M |
| May 06, 2025 | 6.16 | 6.14 | 6.14 | 6.23 | 5.95 | 8.73M |
| May 05, 2025 | 6.6 | 6.2 | 6.2 | 6.64 | 6.14 | 9.89M |
| May 02, 2025 | 6.78 | 6.68 | 6.68 | 7.17 | 6.65 | 8.64M |
| May 01, 2025 | 6.92 | 6.85 | 6.85 | 7.19 | 6.78 | 7.79M |
| April 30, 2025 | 7.1 | 6.82 | 6.82 | 7.11 | 6.46 | 16.41M |
| April 29, 2025 | 8.41 | 7.35 | 7.35 | 8.43 | 7.21 | 15.28M |
| April 28, 2025 | 8.31 | 8.51 | 8.51 | 8.64 | 8.07 | 15.6M |
| April 25, 2025 | 8.52 | 8.3 | 8.3 | 8.63 | 8.03 | 16.86M |
| April 24, 2025 | 8.51 | 8.85 | 8.85 | 9.35 | 8.38 | 23.52M |
| April 23, 2025 | 8.76 | 8.49 | 8.49 | 8.95 | 8.23 | 26.67M |
| April 22, 2025 | 7.57 | 8.52 | 8.52 | 9.39 | 7.57 | 69.19M |
| April 21, 2025 | 4.09 | 7.92 | 7.92 | 8.1 | 6.61 | 50.52M |
| April 17, 2025 | 7.45 | 8.24 | 8.24 | 8.74 | 6.68 | 252.01M |
| April 16, 2025 | 4.36 | 5.71 | 5.71 | 5.77 | 4.06 | 66.14M |
| April 15, 2025 | 4 | 3.65 | 3.65 | 4.04 | 3.61 | 6.53M |
| April 14, 2025 | 3.98 | 4.01 | 4.01 | 4.06 | 3.89 | 6.81M |
| April 11, 2025 | 4.01 | 3.89 | 3.89 | 4.05 | 3.72 | 8.47M |
| April 10, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 3.88 | 8.52M |
| April 09, 2025 | 3.64 | 4.25 | 4.25 | 4.3 | 3.6 | 8.56M |
| April 08, 2025 | 4.07 | 3.65 | 3.65 | 4.09 | 3.59 | 10.22M |
| April 07, 2025 | 3.5 | 3.94 | 3.94 | 4.07 | 3.5 | 11.23M |
| April 04, 2025 | 3.62 | 3.7 | 3.7 | 3.79 | 3.5 | 12.46M |
| April 03, 2025 | 3.92 | 3.81 | 3.81 | 4.03 | 3.75 | 8.36M |
| April 02, 2025 | 3.61 | 4.05 | 4.05 | 4.06 | 3.61 | 6.29M |
| April 01, 2025 | 3.87 | 3.71 | 3.71 | 3.89 | 3.56 | 10.4M |
| March 31, 2025 | 4.08 | 3.94 | 3.94 | 4.18 | 3.89 | 10.1M |
| March 28, 2025 | 4.21 | 4.16 | 4.16 | 4.27 | 3.92 | 14.89M |
| March 27, 2025 | 3.5 | 4.23 | 4.23 | 4.39 | 3.5 | 31.92M |
| March 26, 2025 | 3.35 | 3.45 | 3.45 | 3.47 | 3.27 | 6.25M |
| March 25, 2025 | 3.44 | 3.3 | 3.3 | 3.51 | 3.3 | 7.63M |
| March 24, 2025 | 3.51 | 3.44 | 3.44 | 3.52 | 3.39 | 7.93M |
| March 21, 2025 | 3.36 | 3.47 | 3.47 | 3.57 | 3.26 | 17.41M |
| March 20, 2025 | 3.65 | 3.35 | 3.35 | 3.67 | 3.28 | 12.39M |
| March 19, 2025 | 3.52 | 3.65 | 3.65 | 3.7 | 3.46 | 21.63M |
| March 18, 2025 | 3.58 | 3.48 | 3.48 | 3.6 | 3.41 | 10.51M |
| March 17, 2025 | 3.81 | 3.77 | 3.77 | 3.92 | 3.73 | 5.9M |
| March 14, 2025 | 3.42 | 3.82 | 3.82 | 3.82 | 3.4 | 11.28M |
| March 13, 2025 | 3.83 | 3.37 | 3.37 | 3.84 | 3.35 | 15.81M |
| March 12, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.64 | 6.36M |
| March 11, 2025 | 3.95 | 3.76 | 3.76 | 4.01 | 3.65 | 9.29M |
| March 10, 2025 | 4.14 | 4.07 | 4.07 | 4.26 | 3.98 | 4.52M |
| March 07, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.02 | 2.85M |
| March 06, 2025 | 4.26 | 4.12 | 4.12 | 4.29 | 4.09 | 3.34M |
| March 05, 2025 | 4.28 | 4.31 | 4.31 | 4.36 | 4.19 | 3.83M |
| March 04, 2025 | 3.95 | 4.26 | 4.26 | 4.3 | 3.83 | 7.08M |