6.31
-0.13(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 6.23 | 6.44 | 6.44 | 6.57 | 6.13 | 334,664 |
| May 07, 2025 | 6.77 | 6.1 | 6.1 | 6.99 | 6.02 | 455,307 |
| May 06, 2025 | 6.25 | 6.81 | 6.81 | 7.48 | 6.16 | 687,676 |
| May 05, 2025 | 6.32 | 6.25 | 6.25 | 6.37 | 6.03 | 395,035 |
| May 02, 2025 | 6.01 | 6.4 | 6.4 | 6.42 | 5.99 | 312,789 |
| May 01, 2025 | 6.01 | 5.97 | 5.97 | 6.43 | 5.95 | 283,220 |
| April 30, 2025 | 5.99 | 5.78 | 5.78 | 6.12 | 5.61 | 292,054 |
| April 29, 2025 | 6.05 | 6.13 | 6.13 | 6.38 | 5.75 | 511,929 |
| April 28, 2025 | 6.31 | 6.05 | 6.05 | 6.41 | 5.78 | 213,600 |
| April 25, 2025 | 6.66 | 6.34 | 6.34 | 6.99 | 6.3 | 365,773 |
| April 24, 2025 | 5.89 | 6.45 | 6.45 | 6.45 | 5.89 | 239,642 |
| April 23, 2025 | 6.15 | 5.89 | 5.89 | 6.32 | 5.84 | 160,800 |
| April 22, 2025 | 6.03 | 5.88 | 5.87 | 6.25 | 5.65 | 235,475 |
| April 21, 2025 | 5.59 | 5.98 | 5.98 | 6.31 | 5.46 | 451,250 |
| April 17, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.26 | 159,339 |
| April 16, 2025 | 5.22 | 5.63 | 5.63 | 5.77 | 5.11 | 313,788 |
| April 15, 2025 | 5.25 | 5.26 | 5.26 | 5.44 | 5.14 | 133,339 |
| April 14, 2025 | 5.07 | 5.12 | 5.12 | 5.18 | 4.86 | 109,000 |
| April 11, 2025 | 4.76 | 4.88 | 4.88 | 4.95 | 4.72 | 90,003 |
| April 10, 2025 | 5.1 | 4.71 | 4.71 | 5.1 | 4.59 | 150,602 |
| April 09, 2025 | 4.39 | 5.21 | 5.21 | 5.31 | 4.39 | 251,404 |
| April 08, 2025 | 4.86 | 4.45 | 4.45 | 4.93 | 4.37 | 300,123 |
| April 07, 2025 | 4.4 | 4.55 | 4.55 | 4.69 | 4.31 | 295,866 |
| April 04, 2025 | 4.73 | 4.64 | 4.64 | 4.79 | 4.35 | 288,044 |
| April 03, 2025 | 5.25 | 5 | 5 | 5.44 | 4.86 | 206,787 |
| April 02, 2025 | 5.19 | 5.35 | 5.35 | 5.46 | 5.18 | 221,900 |
| April 01, 2025 | 5.51 | 5.28 | 5.28 | 5.56 | 5.24 | 174,920 |
| March 31, 2025 | 5.5 | 5.53 | 5.53 | 5.74 | 5.34 | 190,700 |
| March 28, 2025 | 5.91 | 5.64 | 5.64 | 5.95 | 5.54 | 209,439 |
| March 27, 2025 | 6.1 | 5.96 | 5.96 | 6.35 | 5.86 | 211,600 |
| March 26, 2025 | 6.9 | 6.16 | 6.16 | 6.97 | 6.08 | 393,726 |
| March 25, 2025 | 6.52 | 6.87 | 6.87 | 6.89 | 6.22 | 667,944 |
| March 24, 2025 | 6.36 | 6.54 | 6.54 | 6.62 | 6.3 | 202,056 |
| March 21, 2025 | 6.37 | 6.24 | 6.24 | 6.59 | 6.17 | 186,898 |
| March 20, 2025 | 6.32 | 6.43 | 6.43 | 6.65 | 6.26 | 207,626 |
| March 19, 2025 | 6.43 | 6.42 | 6.42 | 6.65 | 6.21 | 295,960 |
| March 18, 2025 | 6.5 | 6.46 | 6.46 | 6.56 | 6.26 | 165,200 |
| March 17, 2025 | 6.55 | 6.56 | 6.56 | 6.74 | 6.2 | 350,502 |
| March 14, 2025 | 7.51 | 6.58 | 6.58 | 7.59 | 6.4 | 493,664 |
| March 13, 2025 | 7.45 | 7.32 | 7.32 | 8.3 | 7.22 | 1.2M |
| March 12, 2025 | 6.61 | 6.23 | 6.23 | 6.75 | 6.22 | 342,589 |
| March 11, 2025 | 6.32 | 6.5 | 6.5 | 6.7 | 6.16 | 200,529 |
| March 10, 2025 | 6.76 | 6.34 | 6.34 | 6.84 | 6.2 | 342,600 |
| March 07, 2025 | 7.09 | 7.01 | 7.01 | 7.38 | 6.82 | 231,053 |
| March 06, 2025 | 7.67 | 7.09 | 7.09 | 7.96 | 6.89 | 369,800 |
| March 05, 2025 | 7.38 | 7.9 | 7.9 | 7.96 | 7.28 | 178,600 |
| March 04, 2025 | 7.5 | 7.44 | 7.44 | 7.75 | 7.31 | 237,900 |
| March 03, 2025 | 8.18 | 7.65 | 7.65 | 8.27 | 7.53 | 183,140 |
| February 28, 2025 | 7.66 | 8.11 | 8.11 | 8.24 | 7.58 | 198,588 |
| February 27, 2025 | 8.08 | 7.78 | 7.78 | 8.22 | 7.77 | 171,406 |
| February 26, 2025 | 7.82 | 7.97 | 7.97 | 8.44 | 7.74 | 224,847 |
| February 25, 2025 | 8.04 | 7.72 | 7.72 | 8.13 | 7.63 | 318,673 |
| February 24, 2025 | 8.8 | 8.12 | 8.12 | 8.96 | 8.04 | 417,216 |
| February 21, 2025 | 9.32 | 8.76 | 8.76 | 9.42 | 8.66 | 318,361 |
| February 20, 2025 | 9.71 | 9.38 | 9.38 | 9.86 | 9.34 | 158,066 |
| February 19, 2025 | 10.63 | 9.85 | 9.85 | 10.63 | 9.71 | 217,809 |
| February 18, 2025 | 11.11 | 10.38 | 10.38 | 11.17 | 10.35 | 288,805 |
| February 14, 2025 | 11.81 | 11.17 | 11.17 | 11.9 | 11.01 | 227,810 |
| February 13, 2025 | 12.4 | 11.92 | 11.92 | 12.44 | 11.78 | 172,700 |
| February 12, 2025 | 12.48 | 12.52 | 12.52 | 12.8 | 11.69 | 182,000 |
