6.20
-0.0627(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 6.2 | 6.26 | 6.26 | 6.52 | 6.13 | 23,676 |
| May 07, 2025 | 6.23 | 6.13 | 6.13 | 6.41 | 6.05 | 20,896 |
| May 06, 2025 | 6.13 | 6.2 | 6.2 | 6.59 | 6.12 | 16,665 |
| May 05, 2025 | 6.75 | 6.3 | 6.3 | 6.75 | 6.1 | 63,020 |
| May 02, 2025 | 6.67 | 6.1 | 6.1 | 7.09 | 6 | 31,878 |
| May 01, 2025 | 6.75 | 6.61 | 6.61 | 6.86 | 6.36 | 18,937 |
| April 30, 2025 | 6.78 | 6.77 | 6.77 | 6.95 | 6.23 | 48,102 |
| April 29, 2025 | 6.61 | 6.58 | 6.58 | 7.14 | 6.26 | 113,205 |
| April 28, 2025 | 7.28 | 6.6 | 6.6 | 7.66 | 6.6 | 28,015 |
| April 25, 2025 | 6.72 | 7.12 | 7.12 | 7.54 | 6.72 | 28,600 |
| April 24, 2025 | 6.72 | 6.63 | 6.63 | 6.87 | 6.34 | 16,156 |
| April 23, 2025 | 6.01 | 6.56 | 6.56 | 6.87 | 5.74 | 38,184 |
| April 22, 2025 | 5.85 | 6 | 6 | 6.23 | 5.49 | 39,662 |
| April 21, 2025 | 5.29 | 5.67 | 5.67 | 6.23 | 5.27 | 79,523 |
| April 17, 2025 | 6.17 | 5.48 | 5.48 | 6.52 | 5.46 | 31,197 |
| April 16, 2025 | 5.5 | 6 | 6 | 7.22 | 5.5 | 79,900 |
| April 15, 2025 | 5.4 | 5.87 | 5.87 | 5.88 | 5.21 | 22,116 |
| April 14, 2025 | 5.51 | 5.28 | 5.28 | 5.51 | 5.01 | 66,400 |
| April 11, 2025 | 5.59 | 5.37 | 5.37 | 5.77 | 5.11 | 36,584 |
| April 10, 2025 | 6.2 | 5.49 | 5.49 | 6.98 | 5.41 | 100,576 |
| April 09, 2025 | 6.88 | 6.89 | 6.89 | 7.55 | 6 | 139,817 |
| April 08, 2025 | 6.42 | 7.03 | 7.03 | 7.21 | 5.93 | 1.52M |
| April 07, 2025 | 8.37 | 7.02 | 7.02 | 8.37 | 5.82 | 4.54M |
| April 04, 2025 | 8.11 | 8.16 | 8.16 | 8.86 | 8.05 | 1.86M |
| April 03, 2025 | 8.23 | 9.1 | 9.1 | 9.87 | 7.36 | 6.22M |
| April 02, 2025 | 11.9 | 10.24 | 10.24 | 14.7 | 8.64 | 208.68M |
| April 01, 2025 | 8.32 | 7.41 | 7.41 | 8.32 | 7.41 | 406,526 |
| March 31, 2025 | 8.47 | 7.84 | 7.84 | 8.68 | 7.54 | 289,126 |
| March 28, 2025 | 9.87 | 8.46 | 8.46 | 10.08 | 8.4 | 1.21M |
| March 27, 2025 | 10.1 | 9.98 | 9.98 | 10.31 | 9.85 | 176,242 |
| March 26, 2025 | 9.72 | 10.33 | 10.33 | 10.33 | 9.63 | 338,600 |
| March 25, 2025 | 10.41 | 9.84 | 9.84 | 10.41 | 9.8 | 354,540 |
| March 24, 2025 | 10.47 | 10.36 | 10.36 | 11.07 | 9.98 | 472,649 |
| March 21, 2025 | 10.33 | 10.5 | 10.5 | 10.81 | 10.08 | 236,400 |
| March 20, 2025 | 10.17 | 10.15 | 10.15 | 10.52 | 10.15 | 334,162 |
| March 19, 2025 | 10.31 | 10.48 | 10.48 | 10.68 | 10.16 | 330,500 |
| March 18, 2025 | 10.5 | 10.33 | 10.33 | 10.67 | 10.15 | 502,528 |
| March 17, 2025 | 10.5 | 10.68 | 10.68 | 10.85 | 10.36 | 175,804 |
| March 14, 2025 | 10.33 | 10.65 | 10.65 | 10.81 | 10.23 | 306,498 |
| March 13, 2025 | 11.12 | 10.33 | 10.33 | 11.12 | 10.27 | 471,600 |
| March 12, 2025 | 10.37 | 10.4 | 10.4 | 10.69 | 10.18 | 213,400 |
| March 11, 2025 | 10.24 | 10.45 | 10.45 | 10.76 | 9.46 | 858,118 |
| March 10, 2025 | 10.85 | 10.24 | 10.24 | 10.85 | 10.15 | 497,700 |
| March 07, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 356,423 |
| March 06, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 423,400 |
| March 05, 2025 | 0.29 | 0.32 | 0.32 | 0.33 | 0.28 | 1.34M |
| March 04, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.28 | 1.1M |
| March 03, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.29 | 1.65M |
| February 28, 2025 | 0.33 | 0.31 | 0.31 | 0.34 | 0.29 | 4.77M |
| February 27, 2025 | 0.35 | 0.36 | 0.36 | 0.47 | 0.32 | 161.75M |
| February 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 324,500 |
| February 25, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 541,300 |
| February 24, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 565,800 |
| February 21, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.32 | 579,100 |
| February 20, 2025 | 0.32 | 0.33 | 0.33 | 0.35 | 0.32 | 1.98M |
| February 19, 2025 | 0.31 | 0.33 | 0.33 | 0.34 | 0.31 | 803,931 |
| February 18, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 606,623 |
| February 14, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.3 | 986,900 |
| February 13, 2025 | 0.31 | 0.33 | 0.33 | 0.35 | 0.31 | 1.8M |
| February 12, 2025 | 0.3 | 0.32 | 0.32 | 0.33 | 0.3 | 1.89M |
