7.11
+0.03(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 7.14 | 7.11 | 7.11 | 7.24 | 7.03 | 3.48M |
| May 08, 2025 | 6.92 | 7.08 | 7.08 | 7.19 | 6.86 | 4.94M |
| May 07, 2025 | 6.82 | 6.86 | 6.86 | 6.92 | 6.73 | 5.41M |
| May 06, 2025 | 7.04 | 6.78 | 6.78 | 7.1 | 6.76 | 4.87M |
| May 05, 2025 | 6.94 | 7.15 | 7.15 | 7.27 | 6.86 | 6.44M |
| May 02, 2025 | 6.98 | 7.06 | 7.06 | 7.2 | 6.84 | 6.34M |
| May 01, 2025 | 7.25 | 6.99 | 6.99 | 7.52 | 6.61 | 13.55M |
| April 30, 2025 | 7.2 | 7.19 | 7.19 | 7.3 | 7.07 | 7.56M |
| April 29, 2025 | 7.25 | 7.33 | 7.33 | 7.58 | 7.19 | 6.42M |
| April 28, 2025 | 7.25 | 7.16 | 7.16 | 7.42 | 7.02 | 4.43M |
| April 25, 2025 | 7.19 | 7.2 | 7.2 | 7.27 | 7.06 | 2.39M |
| April 24, 2025 | 7.14 | 7.26 | 7.26 | 7.28 | 7.09 | 4.29M |
| April 23, 2025 | 7.2 | 7.07 | 7.07 | 7.37 | 7 | 4.06M |
| April 22, 2025 | 6.6 | 6.9 | 6.9 | 6.94 | 6.53 | 6.91M |
| April 21, 2025 | 6.71 | 6.51 | 6.51 | 6.76 | 6.35 | 6.11M |
| April 17, 2025 | 6.85 | 6.83 | 6.83 | 6.96 | 6.76 | 3.84M |
| April 16, 2025 | 7.06 | 6.9 | 6.9 | 7.16 | 6.78 | 4.5M |
| April 15, 2025 | 7.17 | 7.14 | 7.14 | 7.36 | 7.14 | 5.32M |
| April 14, 2025 | 7.4 | 7.24 | 7.24 | 7.42 | 7.13 | 3.33M |
| April 11, 2025 | 7.09 | 7.25 | 7.25 | 7.26 | 6.92 | 5.03M |
| April 10, 2025 | 7.59 | 7.24 | 7.24 | 7.63 | 7.05 | 5.99M |
| April 09, 2025 | 7.03 | 7.88 | 7.88 | 8.06 | 6.89 | 7.05M |
| April 08, 2025 | 7.5 | 7.16 | 7.16 | 7.55 | 6.96 | 6.12M |
| April 07, 2025 | 6.94 | 7.23 | 7.23 | 7.56 | 6.61 | 8.98M |
| April 04, 2025 | 7.29 | 7.29 | 7.29 | 7.38 | 6.76 | 7.73M |
| April 03, 2025 | 7.28 | 7.53 | 7.53 | 7.67 | 7.22 | 5.64M |
| April 02, 2025 | 7.6 | 7.79 | 7.79 | 7.96 | 7.56 | 4.95M |
| April 01, 2025 | 7.85 | 7.76 | 7.76 | 8.09 | 7.69 | 6.16M |
| March 31, 2025 | 7.75 | 7.96 | 7.96 | 8.16 | 7.67 | 4.33M |
| March 28, 2025 | 8.5 | 8.09 | 8.09 | 8.51 | 8.07 | 4.32M |
| March 27, 2025 | 8.61 | 8.56 | 8.56 | 8.63 | 8.4 | 4.2M |
| March 26, 2025 | 8.68 | 8.64 | 8.64 | 8.71 | 8.48 | 3.87M |
| March 25, 2025 | 8.82 | 8.64 | 8.64 | 8.86 | 8.54 | 4.2M |
| March 24, 2025 | 8.51 | 8.82 | 8.82 | 8.88 | 8.5 | 4.26M |
| March 21, 2025 | 8.01 | 8.41 | 8.41 | 8.51 | 7.94 | 6.74M |
| March 20, 2025 | 8.28 | 8.17 | 8.17 | 8.54 | 8.15 | 4.72M |
| March 19, 2025 | 8.36 | 8.49 | 8.49 | 8.57 | 8.3 | 5.82M |
| March 18, 2025 | 8.83 | 8.39 | 8.39 | 8.83 | 8.36 | 5.34M |
| March 17, 2025 | 8.53 | 8.87 | 8.87 | 8.9 | 8.51 | 6.67M |
| March 14, 2025 | 8.62 | 8.62 | 8.62 | 8.71 | 8.47 | 4.78M |
| March 13, 2025 | 8.94 | 8.49 | 8.49 | 8.95 | 8.48 | 5.91M |
| March 12, 2025 | 9.15 | 8.88 | 8.88 | 9.24 | 8.7 | 7.14M |
| March 11, 2025 | 8.78 | 9 | 9 | 9.2 | 8.76 | 6.08M |
| March 10, 2025 | 8.93 | 8.93 | 8.93 | 9.15 | 8.62 | 7.76M |
| March 07, 2025 | 9.11 | 9.15 | 9.15 | 9.46 | 8.91 | 6.6M |
| March 06, 2025 | 9.25 | 9.39 | 9.39 | 9.9 | 9.07 | 13.6M |
| March 05, 2025 | 9.15 | 9.03 | 9.03 | 9.32 | 8.82 | 6.87M |
| March 04, 2025 | 9.03 | 9.2 | 9.2 | 9.46 | 8.81 | 8.23M |
| March 03, 2025 | 9.55 | 9.43 | 9.43 | 9.94 | 9.35 | 8.38M |
| February 28, 2025 | 9.23 | 9.56 | 9.56 | 9.6 | 8.97 | 8.29M |
| February 27, 2025 | 9.9 | 9.5 | 9.5 | 10.02 | 8.82 | 21.3M |
| February 26, 2025 | 11.24 | 10.99 | 10.99 | 11.55 | 10.8 | 9.65M |
| February 25, 2025 | 11.23 | 11.18 | 11.18 | 11.52 | 10.93 | 8.03M |
| February 24, 2025 | 11.46 | 11.39 | 11.39 | 11.9 | 11.12 | 7.45M |
| February 21, 2025 | 12.4 | 11.51 | 11.51 | 12.69 | 11.34 | 14.27M |
| February 20, 2025 | 13.57 | 12.69 | 12.69 | 13.6 | 12.02 | 17.22M |
| February 19, 2025 | 13 | 13.77 | 13.77 | 14.07 | 12.03 | 27.77M |
| February 18, 2025 | 14.48 | 13.11 | 13.11 | 14.61 | 13 | 16.48M |
| February 14, 2025 | 14.24 | 14.33 | 14.33 | 15.21 | 13.47 | 20.27M |
| February 13, 2025 | 12.72 | 13.51 | 13.51 | 13.67 | 12.55 | 10.47M |