6.89
-0.11(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.02 | 6.89 | 6.88 | 7.02 | 6.81 | 138,712 |
| May 07, 2025 | 7.07 | 7 | 7 | 7.11 | 6.84 | 190,385 |
| May 06, 2025 | 7 | 6.95 | 6.95 | 7.31 | 6.73 | 206,609 |
| May 05, 2025 | 7.42 | 7.02 | 7.02 | 7.43 | 6.98 | 301,094 |
| May 02, 2025 | 6.89 | 7.29 | 7.29 | 7.48 | 6.89 | 396,794 |
| May 01, 2025 | 6.89 | 6.83 | 6.83 | 7 | 6.62 | 326,272 |
| April 30, 2025 | 6.26 | 6.76 | 6.77 | 6.83 | 6.1 | 443,628 |
| April 29, 2025 | 6.41 | 6.36 | 6.36 | 6.47 | 6.29 | 88,139 |
| April 28, 2025 | 6.41 | 6.46 | 6.46 | 6.58 | 6.32 | 144,000 |
| April 25, 2025 | 6.1 | 6.38 | 6.38 | 6.4 | 6.1 | 155,733 |
| April 24, 2025 | 6.34 | 6.17 | 6.17 | 6.4 | 6.15 | 79,547 |
| April 23, 2025 | 6.38 | 6.34 | 6.34 | 6.49 | 6.21 | 152,972 |
| April 22, 2025 | 6.14 | 6.18 | 6.18 | 6.19 | 5.92 | 125,488 |
| April 21, 2025 | 6.33 | 6.04 | 6.04 | 6.4 | 5.96 | 166,137 |
| April 17, 2025 | 6.33 | 6.41 | 6.41 | 6.55 | 6.25 | 193,286 |
| April 16, 2025 | 6.2 | 6.34 | 6.34 | 6.36 | 6.04 | 238,304 |
| April 15, 2025 | 6.16 | 6.25 | 6.25 | 6.34 | 6.11 | 166,200 |
| April 14, 2025 | 5.92 | 6.17 | 6.17 | 6.28 | 5.85 | 244,900 |
| April 11, 2025 | 5.85 | 5.82 | 5.82 | 5.94 | 5.62 | 236,723 |
| April 10, 2025 | 6.03 | 5.72 | 5.72 | 6.11 | 5.43 | 467,643 |
| April 09, 2025 | 5.2 | 6.23 | 6.23 | 6.54 | 5.2 | 963,200 |
| April 08, 2025 | 5.31 | 5.21 | 5.21 | 5.78 | 5.08 | 417,816 |
| April 07, 2025 | 5.08 | 5.1 | 5.1 | 5.34 | 4.76 | 665,237 |
| April 04, 2025 | 6.3 | 5.29 | 5.29 | 6.41 | 4.91 | 920,796 |
| April 03, 2025 | 6.82 | 6.81 | 6.81 | 7.05 | 6.74 | 280,953 |
| April 02, 2025 | 6.97 | 7.2 | 7.2 | 7.34 | 6.96 | 276,749 |
| April 01, 2025 | 6.96 | 7.03 | 7.03 | 7.25 | 6.85 | 256,800 |
| March 31, 2025 | 6.78 | 7.04 | 7.04 | 7.19 | 6.62 | 771,277 |
| March 28, 2025 | 6.83 | 6.85 | 6.85 | 6.91 | 6.67 | 239,133 |
| March 27, 2025 | 6.64 | 6.83 | 6.83 | 6.95 | 6.51 | 188,560 |
| March 26, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.5 | 202,500 |
| March 25, 2025 | 6.61 | 6.51 | 6.51 | 6.63 | 6.2 | 238,700 |
| March 24, 2025 | 6.63 | 6.6 | 6.6 | 6.67 | 6.49 | 112,745 |
| March 21, 2025 | 6.5 | 6.55 | 6.55 | 6.68 | 6.43 | 429,567 |
| March 20, 2025 | 6.6 | 6.58 | 6.58 | 6.84 | 6.58 | 166,744 |
| March 19, 2025 | 6.59 | 6.65 | 6.65 | 6.68 | 6.52 | 208,151 |
| March 18, 2025 | 6.49 | 6.57 | 6.57 | 6.62 | 6.38 | 70,800 |
| March 17, 2025 | 6.51 | 6.55 | 6.55 | 6.93 | 6.37 | 122,703 |
| March 14, 2025 | 6.38 | 6.47 | 6.47 | 6.53 | 6.24 | 119,697 |
| March 13, 2025 | 6.46 | 6.36 | 6.36 | 6.58 | 6.35 | 173,384 |
| March 12, 2025 | 6.45 | 6.43 | 6.43 | 6.58 | 6.35 | 172,498 |
| March 11, 2025 | 6.17 | 6.4 | 6.4 | 6.45 | 6.01 | 293,749 |
| March 10, 2025 | 6.17 | 6.17 | 6.17 | 6.31 | 6 | 201,719 |
| March 07, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.04 | 167,529 |
| March 06, 2025 | 5.9 | 6.15 | 6.15 | 6.2 | 5.9 | 109,400 |
| March 05, 2025 | 5.76 | 5.93 | 5.93 | 6.01 | 5.71 | 86,330 |
| March 04, 2025 | 5.65 | 5.82 | 5.82 | 5.91 | 5.59 | 90,860 |
| March 03, 2025 | 5.89 | 5.72 | 5.72 | 5.96 | 5.64 | 166,022 |
| February 28, 2025 | 5.75 | 5.84 | 5.84 | 5.93 | 5.75 | 81,244 |
| February 27, 2025 | 6 | 5.77 | 5.77 | 6 | 5.68 | 108,904 |
| February 26, 2025 | 5.77 | 5.97 | 5.97 | 6.02 | 5.77 | 188,154 |
| February 25, 2025 | 5.62 | 5.76 | 5.76 | 5.96 | 5.53 | 85,200 |
| February 24, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.39 | 99,718 |
| February 21, 2025 | 5.83 | 5.61 | 5.61 | 5.88 | 5.6 | 116,899 |
| February 20, 2025 | 5.85 | 5.73 | 5.73 | 5.9 | 5.6 | 117,411 |
| February 19, 2025 | 5.99 | 5.84 | 5.84 | 6.13 | 5.76 | 105,800 |
| February 18, 2025 | 6.16 | 6 | 6 | 6.39 | 5.95 | 146,200 |
| February 14, 2025 | 5.98 | 6.09 | 6.09 | 6.23 | 5.97 | 81,804 |
| February 13, 2025 | 5.8 | 5.94 | 5.94 | 5.96 | 5.71 | 97,498 |
| February 12, 2025 | 5.59 | 5.72 | 5.72 | 5.76 | 5.59 | 107,308 |