7.69
+0.19(+2.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 06, 2025 | 7.56 | 7.69 | 7.69 | 7.8 | 7.33 | 1.67M |
| May 05, 2025 | 7.7 | 7.5 | 7.5 | 7.86 | 7.21 | 3.12M |
| May 02, 2025 | 7.84 | 7.85 | 7.85 | 8.14 | 7.76 | 2.04M |
| May 01, 2025 | 7.98 | 7.82 | 7.82 | 8.09 | 7.74 | 1.76M |
| April 30, 2025 | 7.62 | 7.98 | 7.98 | 8.03 | 7.62 | 1.26M |
| April 29, 2025 | 7.51 | 7.86 | 7.86 | 7.96 | 7.49 | 972,738 |
| April 28, 2025 | 7.45 | 7.56 | 7.56 | 7.6 | 7.37 | 845,546 |
| April 25, 2025 | 7.41 | 7.46 | 7.46 | 7.48 | 7.33 | 805,203 |
| April 24, 2025 | 7.21 | 7.46 | 7.46 | 7.49 | 7.21 | 729,307 |
| April 23, 2025 | 7.28 | 7.27 | 7.27 | 7.4 | 7.09 | 1.38M |
| April 22, 2025 | 7.24 | 7.1 | 7.1 | 7.44 | 7.03 | 1.79M |
| April 21, 2025 | 7.13 | 7.18 | 7.18 | 7.27 | 7.07 | 939,300 |
| April 17, 2025 | 6.96 | 7.18 | 7.18 | 7.2 | 6.95 | 740,349 |
| April 16, 2025 | 7.06 | 6.93 | 6.93 | 7.1 | 6.8 | 980,238 |
| April 15, 2025 | 6.93 | 7.1 | 7.1 | 7.13 | 6.92 | 655,400 |
| April 14, 2025 | 6.97 | 6.9 | 6.9 | 7.02 | 6.82 | 1.07M |
| April 11, 2025 | 6.95 | 6.9 | 6.9 | 7 | 6.69 | 1.54M |
| April 10, 2025 | 7.01 | 6.95 | 6.95 | 7.12 | 6.75 | 951,600 |
| April 09, 2025 | 6.64 | 7.18 | 7.18 | 7.39 | 6.44 | 2M |
| April 08, 2025 | 6.98 | 6.66 | 6.66 | 7.02 | 6.62 | 2.69M |
| April 07, 2025 | 6.51 | 6.68 | 6.68 | 7.26 | 6.51 | 2.53M |
| April 04, 2025 | 7.07 | 6.86 | 6.86 | 7.25 | 6.6 | 1.63M |
| April 03, 2025 | 7.63 | 7.34 | 7.34 | 7.71 | 7.22 | 1.32M |
| April 02, 2025 | 7.64 | 7.95 | 7.95 | 8 | 7.64 | 602,500 |
| April 01, 2025 | 7.87 | 7.72 | 7.72 | 7.98 | 7.66 | 899,600 |
| March 31, 2025 | 7.61 | 7.92 | 7.92 | 7.98 | 7.54 | 799,042 |
| March 28, 2025 | 7.89 | 7.71 | 7.71 | 7.92 | 7.59 | 702,300 |
| March 27, 2025 | 7.88 | 7.94 | 7.94 | 8.01 | 7.82 | 432,503 |
| March 26, 2025 | 7.84 | 7.85 | 7.85 | 8 | 7.8 | 658,442 |
| March 25, 2025 | 7.87 | 7.86 | 7.86 | 8.01 | 7.79 | 993,000 |
| March 24, 2025 | 8.66 | 7.84 | 7.84 | 8.69 | 7.84 | 1.09M |
| March 21, 2025 | 8.51 | 8.55 | 8.55 | 8.64 | 8.43 | 1.36M |
| March 20, 2025 | 8.39 | 8.58 | 8.58 | 8.59 | 8.39 | 560,259 |
| March 19, 2025 | 8.44 | 8.5 | 8.5 | 8.54 | 8.35 | 655,872 |
| March 18, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.26 | 954,735 |
| March 17, 2025 | 8.15 | 8.5 | 8.5 | 8.62 | 8.11 | 676,115 |
| March 14, 2025 | 8.26 | 8.21 | 8.21 | 8.26 | 8.14 | 216,242 |
| March 13, 2025 | 8.35 | 8.16 | 8.16 | 8.39 | 8.06 | 899,248 |
| March 12, 2025 | 8.42 | 8.39 | 8.39 | 8.48 | 8.23 | 623,013 |
| March 11, 2025 | 8.59 | 8.39 | 8.39 | 8.77 | 8.2 | 929,743 |
| March 10, 2025 | 8.63 | 8.58 | 8.58 | 8.68 | 8.4 | 1.02M |
| March 07, 2025 | 8.53 | 8.75 | 8.75 | 8.78 | 8.42 | 749,976 |
| March 06, 2025 | 8.69 | 8.56 | 8.56 | 8.8 | 8.48 | 906,000 |
| March 05, 2025 | 8.74 | 8.84 | 8.84 | 8.89 | 8.63 | 995,765 |
| March 04, 2025 | 8.56 | 8.63 | 8.63 | 8.68 | 8.49 | 1.15M |
| March 03, 2025 | 8.82 | 8.62 | 8.62 | 8.99 | 8.51 | 1.08M |
| February 28, 2025 | 8.63 | 8.81 | 8.81 | 8.84 | 8.53 | 779,917 |
| February 27, 2025 | 8.48 | 8.57 | 8.57 | 8.62 | 8.39 | 672,200 |
| February 26, 2025 | 8.6 | 8.53 | 8.53 | 8.73 | 8.52 | 754,049 |
| February 25, 2025 | 8.87 | 8.62 | 8.62 | 8.88 | 8.52 | 906,925 |
| February 24, 2025 | 8.72 | 8.8 | 8.8 | 9.01 | 8.51 | 1.24M |
| February 21, 2025 | 9.08 | 8.65 | 8.65 | 9.2 | 8.64 | 787,217 |
| February 20, 2025 | 8.89 | 8.95 | 8.95 | 8.98 | 8.72 | 639,416 |
| February 19, 2025 | 8.81 | 8.9 | 8.9 | 8.99 | 8.81 | 686,900 |
| February 18, 2025 | 8.99 | 9 | 9 | 9.16 | 8.93 | 963,700 |
| February 14, 2025 | 9.11 | 9.01 | 9.01 | 9.15 | 8.87 | 887,634 |
| February 13, 2025 | 8.83 | 9.02 | 9.02 | 9.15 | 8.76 | 1.42M |
| February 12, 2025 | 8.69 | 8.76 | 8.76 | 8.97 | 8.66 | 842,055 |
| February 11, 2025 | 8.37 | 8.84 | 8.84 | 8.9 | 8.37 | 1.92M |
| February 10, 2025 | 8.56 | 8.96 | 8.96 | 9.04 | 8.35 | 1.56M |
