7.38
+0.18(+2.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.27 | 7.38 | 7.38 | 7.47 | 7.27 | 301,637 |
| May 07, 2025 | 6.95 | 7.2 | 7.2 | 7.37 | 6.93 | 384,000 |
| May 06, 2025 | 6.87 | 6.97 | 6.97 | 7.05 | 6.84 | 217,846 |
| May 05, 2025 | 6.97 | 6.95 | 6.95 | 7.07 | 6.87 | 149,500 |
| May 02, 2025 | 7.04 | 6.99 | 6.99 | 7.15 | 6.97 | 233,542 |
| May 01, 2025 | 7.19 | 7.05 | 7.05 | 7.32 | 7.04 | 251,800 |
| April 30, 2025 | 7.06 | 7.14 | 7.14 | 7.17 | 7.02 | 175,600 |
| April 29, 2025 | 7.09 | 7.14 | 7.14 | 7.21 | 7.04 | 305,100 |
| April 28, 2025 | 7.3 | 7.12 | 7.12 | 7.33 | 7.09 | 218,900 |
| April 25, 2025 | 7.09 | 7.29 | 7.29 | 7.3 | 6.99 | 380,700 |
| April 24, 2025 | 7.01 | 7.1 | 7.1 | 7.21 | 6.98 | 255,200 |
| April 23, 2025 | 7.07 | 6.98 | 6.98 | 7.08 | 6.88 | 200,100 |
| April 22, 2025 | 6.88 | 6.9 | 6.9 | 7.08 | 6.67 | 322,500 |
| April 21, 2025 | 7 | 6.78 | 6.78 | 7.05 | 6.65 | 363,600 |
| April 17, 2025 | 6.71 | 6.74 | 6.74 | 6.8 | 6.63 | 184,100 |
| April 16, 2025 | 6.94 | 6.73 | 6.73 | 7.05 | 6.56 | 573,800 |
| April 15, 2025 | 6.6 | 6.95 | 6.95 | 7.09 | 6.46 | 884,986 |
| April 14, 2025 | 6.66 | 6.56 | 6.56 | 6.78 | 6.44 | 244,000 |
| April 11, 2025 | 6.74 | 6.59 | 6.59 | 6.76 | 6.53 | 175,900 |
| April 10, 2025 | 6.77 | 6.72 | 6.72 | 6.87 | 6.64 | 232,800 |
| April 09, 2025 | 6.4 | 6.91 | 6.91 | 6.98 | 6.35 | 353,323 |
| April 08, 2025 | 6.64 | 6.39 | 6.39 | 6.66 | 6.3 | 302,200 |
| April 07, 2025 | 6.3 | 6.48 | 6.48 | 6.72 | 6.15 | 378,500 |
| April 04, 2025 | 6.7 | 6.47 | 6.47 | 6.82 | 6.3 | 494,500 |
| April 03, 2025 | 6.86 | 6.89 | 6.89 | 7.04 | 6.76 | 543,975 |
| April 02, 2025 | 6.87 | 7.14 | 7.14 | 7.4 | 6.87 | 261,000 |
| April 01, 2025 | 6.99 | 6.91 | 6.91 | 7.14 | 6.86 | 270,200 |
| March 31, 2025 | 6.77 | 6.98 | 6.98 | 7.08 | 6.76 | 257,800 |
| March 28, 2025 | 7.07 | 6.95 | 6.95 | 7.16 | 6.85 | 312,645 |
| March 27, 2025 | 7.2 | 7.1 | 7.1 | 7.3 | 7.08 | 171,900 |
| March 26, 2025 | 7.4 | 7.19 | 7.19 | 7.5 | 7.14 | 246,600 |
| March 25, 2025 | 7.5 | 7.46 | 7.46 | 7.57 | 7.37 | 215,700 |
| March 24, 2025 | 7.57 | 7.51 | 7.51 | 7.62 | 7.44 | 190,500 |
| March 21, 2025 | 7.48 | 7.52 | 7.52 | 7.73 | 7.41 | 357,512 |
| March 20, 2025 | 7.43 | 7.55 | 7.55 | 7.58 | 7.36 | 196,600 |
| March 19, 2025 | 7.48 | 7.5 | 7.5 | 7.61 | 7.48 | 166,300 |
| March 18, 2025 | 7.51 | 7.48 | 7.48 | 7.55 | 7.19 | 446,500 |
| March 17, 2025 | 7.55 | 7.53 | 7.53 | 7.59 | 7.46 | 312,100 |
| March 14, 2025 | 7.61 | 7.55 | 7.55 | 7.61 | 7.32 | 327,300 |
| March 13, 2025 | 6.91 | 7.51 | 7.51 | 7.51 | 6.91 | 427,000 |
| March 12, 2025 | 7.09 | 7.04 | 7.04 | 7.27 | 7.02 | 398,000 |
| March 11, 2025 | 6.84 | 7.02 | 7.02 | 7.2 | 6.65 | 503,409 |
| March 10, 2025 | 7.2 | 6.84 | 6.84 | 7.22 | 6.83 | 554,700 |
| March 07, 2025 | 7.41 | 7.25 | 7.25 | 7.48 | 7.24 | 529,500 |
| March 06, 2025 | 7.76 | 7.53 | 7.53 | 8.09 | 7.49 | 387,419 |
| March 05, 2025 | 7.9 | 7.81 | 7.81 | 8.1 | 7.74 | 299,900 |
| March 04, 2025 | 7.48 | 8.01 | 8.01 | 8.1 | 7.1 | 654,900 |
| March 03, 2025 | 8.29 | 7.55 | 7.55 | 8.38 | 7.45 | 746,400 |
| February 28, 2025 | 8.53 | 8.19 | 8.19 | 8.53 | 7.95 | 308,300 |
| February 27, 2025 | 8.87 | 8.61 | 8.61 | 8.93 | 8.51 | 328,300 |
| February 26, 2025 | 8.71 | 8.91 | 8.91 | 9.34 | 8.56 | 1.29M |
| February 25, 2025 | 7.7 | 8.63 | 8.63 | 8.67 | 7.34 | 1.41M |
| February 24, 2025 | 7.56 | 7.22 | 7.22 | 7.6 | 7.21 | 211,800 |
| February 21, 2025 | 7.75 | 7.54 | 7.54 | 7.78 | 7.52 | 175,200 |
| February 20, 2025 | 7.88 | 7.76 | 7.76 | 7.88 | 7.64 | 135,479 |
| February 19, 2025 | 7.82 | 7.82 | 7.82 | 7.93 | 7.74 | 144,100 |
| February 18, 2025 | 7.88 | 7.89 | 7.89 | 7.93 | 7.76 | 195,950 |
| February 14, 2025 | 8.28 | 7.94 | 7.94 | 8.28 | 7.9 | 136,200 |
| February 13, 2025 | 7.96 | 8.22 | 8.22 | 8.31 | 7.96 | 260,800 |
| February 12, 2025 | 7.69 | 7.95 | 7.95 | 8.02 | 7.64 | 207,200 |