7.18
+0.13(+1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 7.1 | 7.18 | 7.18 | 7.2 | 7.01 | 40,514 |
| April 16, 2025 | 7.26 | 7.05 | 7.05 | 7.26 | 7.01 | 45,875 |
| April 15, 2025 | 7.1 | 7.21 | 7.21 | 7.26 | 7.02 | 85,132 |
| April 14, 2025 | 6.97 | 7.18 | 7.18 | 7.2 | 6.91 | 43,029 |
| April 11, 2025 | 6.87 | 6.87 | 6.87 | 7.06 | 6.75 | 56,043 |
| April 10, 2025 | 7.12 | 6.93 | 6.93 | 7.18 | 6.8 | 43,444 |
| April 09, 2025 | 6.65 | 7.18 | 7.18 | 7.27 | 6.65 | 131,500 |
| April 08, 2025 | 6.88 | 6.66 | 6.66 | 7.09 | 6.65 | 93,644 |
| April 07, 2025 | 6.8 | 6.78 | 6.78 | 6.94 | 6.55 | 254,644 |
| April 04, 2025 | 7.4 | 6.94 | 6.94 | 7.4 | 6.82 | 175,379 |
| April 03, 2025 | 7.63 | 7.52 | 7.52 | 7.65 | 7.35 | 141,253 |
| April 02, 2025 | 7.62 | 7.66 | 7.66 | 7.85 | 7.62 | 72,509 |
| April 01, 2025 | 7.8 | 7.66 | 7.66 | 7.84 | 7.65 | 47,609 |
| March 31, 2025 | 7.76 | 7.8 | 7.8 | 7.92 | 7.6 | 141,327 |
| March 28, 2025 | 7.68 | 7.7 | 7.7 | 7.79 | 7.61 | 76,549 |
| March 27, 2025 | 7.79 | 7.61 | 7.61 | 7.79 | 7.61 | 43,502 |
| March 26, 2025 | 7.62 | 7.8 | 7.8 | 7.89 | 7.62 | 71,668 |
| March 25, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.62 | 62,300 |
| March 24, 2025 | 7.74 | 7.69 | 7.69 | 7.9 | 7.62 | 90,100 |
| March 21, 2025 | 7.84 | 7.78 | 7.78 | 7.84 | 7.75 | 35,700 |
| March 20, 2025 | 7.8 | 7.84 | 7.84 | 7.91 | 7.7 | 135,100 |
| March 19, 2025 | 7.91 | 7.81 | 7.81 | 7.91 | 7.81 | 50,991 |
| March 18, 2025 | 7.86 | 7.91 | 7.91 | 7.95 | 7.85 | 39,613 |
| March 17, 2025 | 7.87 | 7.86 | 7.86 | 7.99 | 7.85 | 72,900 |
| March 14, 2025 | 7.9 | 7.89 | 7.89 | 7.99 | 7.86 | 116,700 |
| March 13, 2025 | 8.13 | 8.06 | 7.81 | 8.17 | 8.06 | 82,878 |
| March 12, 2025 | 8.09 | 8.13 | 8.13 | 8.29 | 8.09 | 84,449 |
| March 11, 2025 | 8.11 | 8.09 | 8.09 | 8.21 | 8.09 | 105,838 |
| March 10, 2025 | 8.19 | 8.14 | 8.14 | 8.22 | 8.1 | 50,600 |
| March 07, 2025 | 8.13 | 8.16 | 8.16 | 8.2 | 8.11 | 33,971 |
| March 06, 2025 | 8.18 | 8.1 | 8.1 | 8.2 | 8.09 | 59,973 |
| March 05, 2025 | 8.22 | 8.18 | 8.18 | 8.22 | 8.09 | 96,612 |
| March 04, 2025 | 8.52 | 8.14 | 8.14 | 8.24 | 8.12 | 161,487 |
| March 03, 2025 | 8.78 | 8.52 | 8.52 | 8.78 | 8.41 | 141,511 |
| February 28, 2025 | 8.75 | 8.81 | 8.81 | 8.85 | 8.69 | 52,085 |
| February 27, 2025 | 8.72 | 8.75 | 8.75 | 8.75 | 8.68 | 29,600 |
| February 26, 2025 | 8.65 | 8.73 | 8.73 | 8.77 | 8.65 | 21,173 |
| February 25, 2025 | 8.68 | 8.65 | 8.65 | 8.8 | 8.45 | 57,100 |
| February 24, 2025 | 8.57 | 8.71 | 8.71 | 8.81 | 8.57 | 173,400 |
| February 21, 2025 | 8.7 | 8.72 | 8.72 | 8.8 | 8.63 | 49,427 |
| February 20, 2025 | 8.65 | 8.7 | 8.7 | 8.7 | 8.65 | 60,100 |
| February 19, 2025 | 8.66 | 8.7 | 8.7 | 8.7 | 8.6 | 49,700 |
| February 18, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.56 | 31,003 |
| February 14, 2025 | 8.55 | 8.65 | 8.65 | 8.65 | 8.55 | 33,600 |
| February 13, 2025 | 8.57 | 8.54 | 8.54 | 8.63 | 8.52 | 14,500 |
| February 12, 2025 | 8.56 | 8.62 | 8.62 | 8.65 | 8.52 | 23,400 |
| February 11, 2025 | 8.6 | 8.65 | 8.65 | 8.65 | 8.52 | 30,105 |
| February 10, 2025 | 8.6 | 8.58 | 8.58 | 8.62 | 8.53 | 21,233 |
| February 07, 2025 | 8.64 | 8.62 | 8.62 | 8.8 | 8.53 | 40,700 |
| February 06, 2025 | 8.64 | 8.57 | 8.57 | 8.64 | 8.52 | 23,829 |
| February 05, 2025 | 8.52 | 8.6 | 8.6 | 8.66 | 8.47 | 78,300 |
| February 04, 2025 | 8.61 | 8.52 | 8.52 | 8.69 | 8.52 | 39,825 |
| February 03, 2025 | 8.55 | 8.58 | 8.58 | 8.79 | 8.51 | 66,200 |
| January 31, 2025 | 8.5 | 8.6 | 8.6 | 8.64 | 8.5 | 61,200 |
| January 30, 2025 | 8.47 | 8.55 | 8.55 | 8.64 | 8.45 | 26,000 |
| January 29, 2025 | 8.49 | 8.54 | 8.54 | 8.54 | 8.33 | 38,439 |
| January 28, 2025 | 8.58 | 8.47 | 8.47 | 8.61 | 8.45 | 44,265 |
| January 27, 2025 | 8.55 | 8.56 | 8.56 | 8.6 | 8.48 | 43,500 |
| January 24, 2025 | 8.52 | 8.46 | 8.46 | 8.58 | 8.46 | 56,300 |
| January 23, 2025 | 8.52 | 8.58 | 8.58 | 8.62 | 8.42 | 33,005 |