7.20
-0.01(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.19 | 7.2 | 7.2 | 7.28 | 7.04 | 1.77M |
| May 29, 2025 | 7.31 | 7.21 | 7.21 | 7.35 | 7.05 | 1.15M |
| May 28, 2025 | 7.37 | 7.22 | 7.22 | 7.43 | 7.22 | 1M |
| May 27, 2025 | 7.45 | 7.36 | 7.36 | 7.61 | 7.28 | 1.56M |
| May 23, 2025 | 7.3 | 7.38 | 7.38 | 7.48 | 7.17 | 1.9M |
| May 22, 2025 | 7.07 | 7.5 | 7.5 | 7.58 | 6.91 | 2.33M |
| May 21, 2025 | 7.13 | 7.05 | 7.05 | 7.34 | 7.01 | 1.93M |
| May 20, 2025 | 7.04 | 7.18 | 7.18 | 7.26 | 7.02 | 2.08M |
| May 19, 2025 | 6.99 | 7 | 7 | 7.13 | 6.85 | 1.51M |
| May 16, 2025 | 6.85 | 7.15 | 7.15 | 7.17 | 6.77 | 2.41M |
| May 15, 2025 | 6.83 | 6.85 | 6.85 | 6.96 | 6.54 | 2.18M |
| May 14, 2025 | 6.35 | 6.92 | 6.92 | 7.19 | 6.31 | 5.67M |
| May 13, 2025 | 6.13 | 6.3 | 6.3 | 6.32 | 6 | 2.4M |
| May 12, 2025 | 6.39 | 6.17 | 6.17 | 6.39 | 5.77 | 3.65M |
| May 09, 2025 | 6.44 | 6.23 | 6.23 | 6.44 | 5.83 | 3.8M |
| May 08, 2025 | 6.51 | 6.37 | 6.37 | 6.51 | 6.32 | 6.7M |
| May 07, 2025 | 6.49 | 6.44 | 6.44 | 6.53 | 5.96 | 6.05M |
| May 06, 2025 | 5.39 | 6.56 | 6.56 | 6.56 | 5.28 | 21M |
| May 05, 2025 | 4.48 | 4.44 | 4.44 | 4.63 | 4.36 | 3.83M |
| May 02, 2025 | 4.27 | 4.42 | 4.42 | 4.53 | 4.19 | 2.04M |
| May 01, 2025 | 4.56 | 4.25 | 4.25 | 4.58 | 4.21 | 1.74M |
| April 30, 2025 | 4.44 | 4.49 | 4.49 | 4.55 | 4.27 | 1.41M |
| April 29, 2025 | 4.33 | 4.43 | 4.43 | 4.45 | 4.17 | 1.1M |
| April 28, 2025 | 4.26 | 4.29 | 4.29 | 4.47 | 4.16 | 2.08M |
| April 25, 2025 | 4.1 | 4.2 | 4.2 | 4.27 | 4.01 | 1.54M |
| April 24, 2025 | 3.92 | 4.12 | 4.12 | 4.28 | 3.88 | 1.73M |
| April 23, 2025 | 3.97 | 3.92 | 3.92 | 4.03 | 3.8 | 1.42M |
| April 22, 2025 | 3.43 | 3.85 | 3.85 | 3.89 | 3.4 | 1.77M |
| April 21, 2025 | 3.33 | 3.34 | 3.34 | 3.4 | 3.25 | 1.07M |
| April 17, 2025 | 3.3 | 3.32 | 3.32 | 3.38 | 3.23 | 931,037 |
| April 16, 2025 | 3.36 | 3.28 | 3.28 | 3.39 | 3.16 | 1.6M |
| April 15, 2025 | 3.47 | 3.42 | 3.42 | 3.51 | 3.36 | 1.37M |
| April 14, 2025 | 3.44 | 3.48 | 3.48 | 3.54 | 3.27 | 1.69M |
| April 11, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.16 | 1.26M |
| April 10, 2025 | 3.15 | 3.3 | 3.3 | 3.4 | 3.1 | 1.91M |
| April 09, 2025 | 2.98 | 3.15 | 3.15 | 3.35 | 2.98 | 2.75M |
| April 08, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.74 | 1.65M |
| April 07, 2025 | 2.72 | 2.81 | 2.81 | 2.88 | 2.53 | 1.18M |
| April 04, 2025 | 2.41 | 2.63 | 2.63 | 2.69 | 2.4 | 672,516 |
| April 03, 2025 | 2.32 | 2.52 | 2.52 | 2.54 | 2.29 | 546,154 |
| April 02, 2025 | 2.38 | 2.54 | 2.54 | 2.61 | 2.37 | 365,090 |
| April 01, 2025 | 2.4 | 2.46 | 2.46 | 2.48 | 2.29 | 713,523 |
| March 31, 2025 | 2.54 | 2.41 | 2.41 | 2.54 | 2.41 | 571,200 |
| March 28, 2025 | 2.69 | 2.59 | 2.59 | 2.69 | 2.53 | 587,899 |
| March 27, 2025 | 2.64 | 2.7 | 2.7 | 2.76 | 2.6 | 354,820 |
| March 26, 2025 | 2.7 | 2.64 | 2.64 | 2.7 | 2.59 | 375,836 |
| March 25, 2025 | 2.79 | 2.74 | 2.74 | 2.81 | 2.69 | 579,616 |
| March 24, 2025 | 2.59 | 2.81 | 2.81 | 2.82 | 2.56 | 828,550 |
| March 21, 2025 | 2.44 | 2.56 | 2.56 | 2.6 | 2.29 | 1.43M |
| March 20, 2025 | 2.46 | 2.44 | 2.44 | 2.57 | 2.38 | 482,904 |
| March 19, 2025 | 2.26 | 2.45 | 2.45 | 2.48 | 2.25 | 730,456 |
| March 18, 2025 | 2.37 | 2.23 | 2.23 | 2.37 | 2.16 | 421,451 |
| March 17, 2025 | 2.29 | 2.37 | 2.37 | 2.38 | 2.23 | 294,942 |
| March 14, 2025 | 2.25 | 2.3 | 2.3 | 2.37 | 2.21 | 649,665 |
| March 13, 2025 | 2.41 | 2.21 | 2.21 | 2.41 | 2.16 | 787,100 |
| March 12, 2025 | 2.33 | 2.41 | 2.41 | 2.47 | 2.33 | 420,087 |
| March 11, 2025 | 2.35 | 2.31 | 2.31 | 2.42 | 2.25 | 505,700 |
| March 10, 2025 | 2.17 | 2.32 | 2.32 | 2.38 | 2.17 | 687,601 |
| March 07, 2025 | 2.3 | 2.36 | 2.36 | 2.44 | 2.14 | 754,275 |
| March 06, 2025 | 2.42 | 2.33 | 2.33 | 2.42 | 2.31 | 980,907 |