7.43
-0.05(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.67 | 7.48 | 7.48 | 7.86 | 7.43 | 92,293 |
| May 29, 2025 | 7.84 | 7.72 | 7.72 | 8.07 | 7.72 | 127,800 |
| May 28, 2025 | 8.51 | 7.77 | 7.77 | 8.51 | 7.77 | 131,034 |
| May 27, 2025 | 8.32 | 8.54 | 8.54 | 8.9 | 8.25 | 152,857 |
| May 23, 2025 | 8.1 | 8.14 | 8.14 | 8.29 | 7.89 | 98,700 |
| May 22, 2025 | 8.48 | 8.24 | 8.24 | 8.71 | 8.24 | 90,139 |
| May 21, 2025 | 8.8 | 8.5 | 8.5 | 8.85 | 8.44 | 125,142 |
| May 20, 2025 | 8.89 | 8.87 | 8.87 | 9.16 | 8.52 | 157,840 |
| May 19, 2025 | 7.61 | 8.99 | 8.99 | 9.14 | 7.58 | 286,500 |
| May 16, 2025 | 7.71 | 7.72 | 7.75 | 7.91 | 7.7 | 93,693 |
| May 15, 2025 | 7.83 | 7.73 | 7.73 | 7.97 | 7.68 | 77,752 |
| May 14, 2025 | 7.89 | 7.83 | 7.83 | 8.14 | 7.75 | 100,903 |
| May 13, 2025 | 7.89 | 7.85 | 7.85 | 7.91 | 7.61 | 166,248 |
| May 12, 2025 | 8 | 7.84 | 7.84 | 8.23 | 7.67 | 127,200 |
| May 09, 2025 | 8 | 7.89 | 7.89 | 8.03 | 7.03 | 321,343 |
| May 08, 2025 | 8.32 | 8.48 | 8.48 | 8.87 | 8.24 | 190,039 |
| May 07, 2025 | 8.35 | 8.19 | 8.19 | 8.86 | 8.09 | 105,874 |
| May 06, 2025 | 8 | 8.34 | 8.34 | 8.56 | 8 | 44,116 |
| May 05, 2025 | 8.05 | 8.1 | 8.1 | 8.27 | 8.05 | 56,411 |
| May 02, 2025 | 8.31 | 8.24 | 8.24 | 8.6 | 8.21 | 77,514 |
| May 01, 2025 | 8.29 | 8.23 | 8.23 | 8.59 | 8.13 | 100,342 |
| April 30, 2025 | 8.2 | 8.14 | 8.14 | 8.32 | 8 | 98,359 |
| April 29, 2025 | 8.48 | 8.42 | 8.42 | 8.5 | 8.27 | 85,200 |
| April 28, 2025 | 8.29 | 8.57 | 8.57 | 8.59 | 8.28 | 84,300 |
| April 25, 2025 | 8.4 | 8.32 | 8.32 | 8.43 | 8.25 | 57,555 |
| April 24, 2025 | 7.93 | 8.51 | 8.51 | 8.54 | 7.93 | 82,002 |
| April 23, 2025 | 7.92 | 7.91 | 7.91 | 8.33 | 7.91 | 137,208 |
| April 22, 2025 | 7.07 | 7.57 | 7.57 | 7.57 | 7.05 | 78,700 |
| April 21, 2025 | 7.16 | 6.95 | 6.95 | 7.27 | 6.8 | 75,123 |
| April 17, 2025 | 7.28 | 7.29 | 7.29 | 7.45 | 7.25 | 55,839 |
| April 16, 2025 | 7.12 | 7.29 | 7.29 | 7.33 | 7.08 | 62,000 |
| April 15, 2025 | 7.43 | 7.25 | 7.25 | 7.65 | 7.17 | 83,544 |
| April 14, 2025 | 7.5 | 7.43 | 7.43 | 7.6 | 7.26 | 67,906 |
| April 11, 2025 | 7.11 | 7.26 | 7.28 | 7.45 | 6.97 | 87,147 |
| April 10, 2025 | 7.4 | 7.15 | 7.15 | 7.66 | 7.11 | 117,030 |
| April 09, 2025 | 6.77 | 7.58 | 7.58 | 7.81 | 6.66 | 223,019 |
| April 08, 2025 | 7.48 | 6.86 | 6.86 | 7.48 | 6.69 | 135,148 |
| April 07, 2025 | 6.56 | 6.96 | 6.96 | 7.6 | 6.24 | 143,234 |
| April 04, 2025 | 6.93 | 6.9 | 6.9 | 7.05 | 6.58 | 128,578 |
| April 03, 2025 | 7.79 | 7.34 | 7.34 | 7.79 | 7.31 | 162,439 |
| April 02, 2025 | 8 | 8.37 | 8.37 | 8.62 | 7.92 | 85,007 |
| April 01, 2025 | 8.1 | 8.15 | 8.15 | 8.24 | 7.83 | 127,415 |
| March 31, 2025 | 8.48 | 8.17 | 8.17 | 8.63 | 7.98 | 152,200 |
| March 28, 2025 | 8.91 | 8.69 | 8.69 | 8.99 | 8.6 | 85,872 |
| March 27, 2025 | 9.19 | 8.95 | 8.95 | 9.37 | 8.92 | 70,836 |
| March 26, 2025 | 9.47 | 9.3 | 9.3 | 9.54 | 9.12 | 59,510 |
| March 25, 2025 | 9.47 | 9.55 | 9.55 | 9.68 | 9.44 | 71,300 |
| March 24, 2025 | 9.51 | 9.6 | 9.6 | 9.91 | 9.36 | 91,632 |
| March 21, 2025 | 9.39 | 9.36 | 9.36 | 9.55 | 9.25 | 77,746 |
| March 20, 2025 | 9.29 | 9.55 | 9.55 | 9.67 | 9.18 | 60,600 |
| March 19, 2025 | 9.49 | 9.51 | 9.51 | 9.58 | 9.23 | 78,256 |
| March 18, 2025 | 9.64 | 9.43 | 9.43 | 9.64 | 9.28 | 87,300 |
| March 17, 2025 | 9.7 | 9.74 | 9.74 | 9.95 | 9.53 | 144,100 |
| March 14, 2025 | 9.34 | 9.7 | 9.7 | 9.73 | 9.18 | 116,769 |
| March 13, 2025 | 9.48 | 9.09 | 9.09 | 9.59 | 8.81 | 103,360 |
| March 12, 2025 | 9.48 | 9.54 | 9.54 | 9.9 | 9.34 | 123,669 |
| March 11, 2025 | 8.91 | 9.31 | 9.31 | 9.43 | 8.85 | 116,057 |
| March 10, 2025 | 9.11 | 8.94 | 8.94 | 9.11 | 8.46 | 274,100 |
| March 07, 2025 | 9.06 | 9.4 | 9.4 | 9.59 | 8.76 | 149,733 |
| March 06, 2025 | 9.48 | 9.1 | 9.1 | 9.97 | 8.97 | 171,810 |