6.71
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 6.8 | 6.71 | 6.71 | 6.92 | 6.69 | 1.15M |
| May 07, 2025 | 6.58 | 6.71 | 6.71 | 6.76 | 6.48 | 1.32M |
| May 06, 2025 | 6.45 | 6.51 | 6.51 | 6.56 | 6.39 | 990,846 |
| May 05, 2025 | 6.58 | 6.49 | 6.49 | 6.69 | 6.48 | 913,526 |
| May 02, 2025 | 6.46 | 6.64 | 6.64 | 6.66 | 6.4 | 1.48M |
| May 01, 2025 | 5.95 | 6.28 | 6.28 | 6.35 | 5.93 | 1.85M |
| April 30, 2025 | 5.72 | 5.91 | 5.91 | 5.95 | 5.46 | 2.22M |
| April 29, 2025 | 6.2 | 5.75 | 5.75 | 6.23 | 5.55 | 7.8M |
| April 28, 2025 | 6.72 | 6.8 | 6.8 | 6.86 | 6.71 | 713,010 |
| April 25, 2025 | 6.71 | 6.8 | 6.8 | 6.8 | 6.69 | 524,643 |
| April 24, 2025 | 6.76 | 6.78 | 6.78 | 6.82 | 6.66 | 667,600 |
| April 23, 2025 | 6.9 | 6.76 | 6.76 | 6.98 | 6.72 | 961,618 |
| April 22, 2025 | 6.67 | 6.67 | 6.67 | 6.8 | 6.63 | 644,357 |
| April 21, 2025 | 6.46 | 6.55 | 6.55 | 6.57 | 6.4 | 1.32M |
| April 17, 2025 | 6.49 | 6.56 | 6.56 | 6.68 | 6.49 | 607,033 |
| April 16, 2025 | 6.48 | 6.47 | 6.47 | 6.63 | 6.4 | 666,509 |
| April 15, 2025 | 6.27 | 6.47 | 6.47 | 6.54 | 6.27 | 1.13M |
| April 14, 2025 | 6.24 | 6.3 | 6.3 | 6.32 | 6.06 | 921,267 |
| April 11, 2025 | 6.07 | 6.15 | 6.15 | 6.23 | 5.93 | 927,209 |
| April 10, 2025 | 6.37 | 6.13 | 6.13 | 6.39 | 5.9 | 876,178 |
| April 09, 2025 | 6 | 6.55 | 6.55 | 6.62 | 5.81 | 1.24M |
| April 08, 2025 | 6.68 | 6.12 | 6.12 | 6.7 | 6 | 1.37M |
| April 07, 2025 | 6.48 | 6.5 | 6.5 | 6.88 | 6.19 | 1.61M |
| April 04, 2025 | 6.77 | 6.68 | 6.68 | 6.82 | 6.53 | 1.07M |
| April 03, 2025 | 7.37 | 6.92 | 6.92 | 7.43 | 6.92 | 981,714 |
| April 02, 2025 | 7.36 | 7.56 | 7.56 | 7.56 | 7.31 | 628,620 |
| April 01, 2025 | 7.39 | 7.42 | 7.42 | 7.43 | 7.22 | 783,026 |
| March 31, 2025 | 7.2 | 7.37 | 7.37 | 7.4 | 7.17 | 653,700 |
| March 28, 2025 | 7.41 | 7.23 | 7.23 | 7.41 | 7.16 | 467,735 |
| March 27, 2025 | 7.39 | 7.37 | 7.37 | 7.45 | 7.31 | 754,036 |
| March 26, 2025 | 7.39 | 7.38 | 7.38 | 7.46 | 7.29 | 539,200 |
| March 25, 2025 | 7.44 | 7.39 | 7.39 | 7.45 | 7.31 | 607,626 |
| March 24, 2025 | 7.3 | 7.43 | 7.43 | 7.44 | 7.25 | 522,447 |
| March 21, 2025 | 7.26 | 7.23 | 7.23 | 7.31 | 7.16 | 1.22M |
| March 20, 2025 | 7.28 | 7.37 | 7.37 | 7.43 | 7.26 | 623,116 |
| March 19, 2025 | 7.34 | 7.34 | 7.34 | 7.39 | 7.27 | 786,100 |
| March 18, 2025 | 7.34 | 7.35 | 7.35 | 7.39 | 7.22 | 703,333 |
| March 17, 2025 | 7.15 | 7.34 | 7.34 | 7.39 | 7.12 | 697,700 |
| March 14, 2025 | 7.06 | 7.14 | 7.14 | 7.14 | 6.87 | 776,223 |
| March 13, 2025 | 7.21 | 6.97 | 6.97 | 7.3 | 6.91 | 916,000 |
| March 12, 2025 | 7.12 | 7.2 | 7.2 | 7.25 | 7.06 | 799,933 |
| March 11, 2025 | 7.25 | 7.09 | 7.09 | 7.25 | 6.94 | 684,457 |
| March 10, 2025 | 7.24 | 7.19 | 7.19 | 7.4 | 7.05 | 566,642 |
| March 07, 2025 | 7.19 | 7.32 | 7.32 | 7.35 | 7.14 | 488,983 |
| March 06, 2025 | 7.2 | 7.16 | 7.16 | 7.23 | 7.1 | 450,200 |
| March 05, 2025 | 7.19 | 7.28 | 7.28 | 7.33 | 7.09 | 548,312 |
| March 04, 2025 | 7.31 | 7.23 | 7.23 | 7.38 | 7.12 | 766,441 |
| March 03, 2025 | 7.58 | 7.4 | 7.4 | 7.69 | 7.34 | 722,032 |
| February 28, 2025 | 7.45 | 7.59 | 7.59 | 7.61 | 7.38 | 1.19M |
| February 27, 2025 | 7.21 | 7.43 | 7.43 | 7.43 | 7.19 | 427,142 |
| February 26, 2025 | 7.14 | 7.21 | 7.21 | 7.22 | 7.1 | 452,488 |
| February 25, 2025 | 7.11 | 7.15 | 7.15 | 7.33 | 7.1 | 698,900 |
| February 24, 2025 | 7.02 | 7.05 | 7.05 | 7.2 | 7.01 | 2.03M |
| February 21, 2025 | 7.18 | 7.07 | 7.07 | 7.34 | 7.02 | 746,972 |
| February 20, 2025 | 7.4 | 7.27 | 7.14 | 7.45 | 7.2 | 1.8M |
| February 19, 2025 | 7.35 | 7.41 | 7.28 | 7.48 | 7.16 | 1.29M |
| February 18, 2025 | 7.29 | 7.38 | 7.25 | 7.47 | 7.26 | 1.54M |
| February 14, 2025 | 7.93 | 7.31 | 7.31 | 7.99 | 7.26 | 1.83M |
| February 13, 2025 | 8.08 | 7.96 | 7.96 | 8.08 | 7.91 | 800,100 |
| February 12, 2025 | 7.95 | 8.02 | 8.02 | 8.05 | 7.85 | 574,000 |