6.30
+0.06(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 6.18 | 6.3 | 6.3 | 6.43 | 6.07 | 27,129 |
| April 16, 2025 | 6.17 | 6.24 | 6.24 | 6.3 | 5.94 | 30,542 |
| April 15, 2025 | 6.52 | 6.3 | 6.3 | 6.8 | 6.06 | 104,780 |
| April 14, 2025 | 6.94 | 6.72 | 6.72 | 7.33 | 6.55 | 171,000 |
| April 11, 2025 | 6.57 | 6.94 | 6.94 | 6.95 | 6.31 | 69,017 |
| April 10, 2025 | 6.99 | 6.69 | 6.69 | 7.01 | 6.53 | 60,052 |
| April 09, 2025 | 5.83 | 7.18 | 7.18 | 7.38 | 5.82 | 181,100 |
| April 08, 2025 | 6.67 | 6.18 | 6.18 | 6.97 | 5.96 | 120,426 |
| April 07, 2025 | 6.72 | 6.36 | 6.36 | 7.05 | 5.96 | 224,456 |
| April 04, 2025 | 7.5 | 7.07 | 7.07 | 7.76 | 7 | 170,474 |
| April 03, 2025 | 7.5 | 7.86 | 7.86 | 8.36 | 7.5 | 236,524 |
| April 02, 2025 | 7.61 | 8.04 | 8.04 | 8.35 | 7.6 | 200,832 |
| April 01, 2025 | 7.51 | 7.99 | 7.99 | 8.9 | 7.51 | 423,700 |
| March 31, 2025 | 8.79 | 7.71 | 7.71 | 8.98 | 6.45 | 947,133 |
| March 28, 2025 | 9.87 | 8.56 | 8.56 | 12.45 | 8 | 14.13M |
| March 27, 2025 | 7.36 | 8.38 | 8.38 | 9.08 | 7.3 | 1.04M |
| March 26, 2025 | 6.01 | 6.95 | 6.95 | 7.6 | 6 | 716,835 |
| March 25, 2025 | 5.57 | 5.86 | 5.86 | 6.04 | 5.38 | 235,347 |
| March 24, 2025 | 5.71 | 5.55 | 5.55 | 6.09 | 5.32 | 232,300 |
| March 21, 2025 | 6.43 | 5.66 | 5.66 | 6.7 | 5.63 | 232,242 |
| March 20, 2025 | 6.42 | 6.75 | 6.75 | 8.24 | 6.31 | 713,200 |
| March 19, 2025 | 6.48 | 6.66 | 6.66 | 7.5 | 6.45 | 470,143 |
| March 18, 2025 | 7.12 | 6.5 | 6.5 | 7.7 | 6.3 | 823,490 |
| March 17, 2025 | 5.57 | 7.18 | 7.18 | 8.6 | 5.28 | 8.5M |
| March 14, 2025 | 4.8 | 4.89 | 4.89 | 5.2 | 4.6 | 246,032 |
| March 13, 2025 | 4.54 | 4.51 | 4.51 | 4.62 | 4.33 | 32,151 |
| March 12, 2025 | 4.5 | 4.54 | 4.54 | 4.64 | 4.32 | 41,266 |
| March 11, 2025 | 4.37 | 4.59 | 4.59 | 4.6 | 4.3 | 45,665 |
| March 10, 2025 | 4.53 | 4.4 | 4.4 | 4.68 | 4.2 | 38,731 |
| March 07, 2025 | 4.38 | 4.62 | 4.62 | 4.84 | 4.3 | 93,084 |
| March 06, 2025 | 4.85 | 4.5 | 4.5 | 4.89 | 4.27 | 99,428 |
| March 05, 2025 | 4.2 | 4.95 | 4.95 | 4.97 | 4.2 | 267,000 |
| March 04, 2025 | 4.23 | 4.22 | 4.22 | 4.4 | 4.04 | 107,211 |
| March 03, 2025 | 4.62 | 4.3 | 4.3 | 4.69 | 4.2 | 91,753 |
| February 28, 2025 | 4.92 | 4.55 | 4.55 | 5.04 | 4.41 | 174,631 |
| February 27, 2025 | 5.77 | 4.94 | 4.94 | 6 | 4.77 | 254,497 |
| February 26, 2025 | 5.79 | 5.77 | 5.77 | 7.22 | 5.65 | 433,354 |
| February 25, 2025 | 5.51 | 5.58 | 5.58 | 5.83 | 5.27 | 194,347 |
| February 24, 2025 | 6.05 | 5.61 | 5.61 | 6.64 | 5.56 | 164,700 |
| February 21, 2025 | 6.76 | 6.23 | 6.23 | 7 | 6.13 | 195,030 |
| February 20, 2025 | 7.69 | 6.81 | 6.81 | 7.69 | 6.29 | 222,662 |
| February 19, 2025 | 8.25 | 7.41 | 7.41 | 8.68 | 7.36 | 344,177 |
| February 18, 2025 | 9.52 | 8.55 | 8.55 | 10 | 8.3 | 290,917 |
| February 14, 2025 | 10.63 | 9.02 | 9.02 | 10.63 | 8.79 | 483,746 |
| February 13, 2025 | 11.31 | 10.65 | 10.65 | 12.44 | 10.18 | 495,913 |
| February 12, 2025 | 11.49 | 11.51 | 11.51 | 11.7 | 10.77 | 435,848 |
| February 11, 2025 | 12 | 12.15 | 12.15 | 13.62 | 11.44 | 644,409 |
| February 10, 2025 | 10.94 | 12.25 | 12.25 | 14.5 | 10.68 | 1.69M |
| February 07, 2025 | 12.57 | 11.32 | 11.32 | 13.58 | 10.7 | 2.95M |
| February 06, 2025 | 11.51 | 14.5 | 14.5 | 18 | 10.67 | 35.68M |
| February 05, 2025 | 6.5 | 8.58 | 8.58 | 10.05 | 5.75 | 17.5M |
| February 04, 2025 | 5.84 | 6.71 | 6.71 | 7.28 | 4.76 | 78.57M |
| February 03, 2025 | 3.11 | 3.18 | 3.18 | 3.31 | 2.97 | 57,948 |
| January 31, 2025 | 2.96 | 3.11 | 3.11 | 3.27 | 2.96 | 37,100 |
| January 30, 2025 | 2.94 | 3.02 | 3.02 | 3.12 | 2.9 | 48,400 |
| January 29, 2025 | 2.9 | 2.94 | 2.94 | 3 | 2.9 | 12,683 |
| January 28, 2025 | 3.04 | 2.93 | 2.93 | 3.06 | 2.89 | 41,834 |
| January 27, 2025 | 3.22 | 2.91 | 2.91 | 3.22 | 2.9 | 54,024 |
| January 24, 2025 | 3.3 | 3.26 | 3.26 | 3.49 | 3.16 | 32,008 |
| January 23, 2025 | 3.48 | 3.3 | 3.3 | 3.48 | 3.26 | 44,457 |