6.82
-0.72(-9.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.2 | 7.54 | 7.54 | 7.7 | 7.18 | 560,774 |
| May 07, 2025 | 7.44 | 7.2 | 7.2 | 7.73 | 7.15 | 336,900 |
| May 06, 2025 | 7.3 | 7.38 | 7.38 | 7.65 | 7.05 | 613,800 |
| May 05, 2025 | 7.48 | 7.32 | 7.32 | 7.48 | 6.94 | 382,000 |
| May 02, 2025 | 7.45 | 7.26 | 7.26 | 7.61 | 7.24 | 425,844 |
| May 01, 2025 | 7.5 | 7.34 | 7.34 | 7.5 | 7.03 | 455,841 |
| April 30, 2025 | 6.95 | 7.08 | 7.08 | 7.65 | 6.75 | 557,308 |
| April 29, 2025 | 6.88 | 7.05 | 7.05 | 7.16 | 6.84 | 463,638 |
| April 28, 2025 | 6.74 | 6.9 | 6.9 | 7.1 | 6.62 | 368,409 |
| April 25, 2025 | 6.58 | 6.72 | 6.72 | 6.76 | 6.52 | 231,517 |
| April 24, 2025 | 6.45 | 6.66 | 6.66 | 6.7 | 6.42 | 294,400 |
| April 23, 2025 | 6.51 | 6.41 | 6.41 | 6.8 | 6.41 | 290,645 |
| April 22, 2025 | 6.52 | 6.26 | 6.26 | 6.68 | 6.25 | 325,517 |
| April 21, 2025 | 6.4 | 6.44 | 6.44 | 6.59 | 6.15 | 409,000 |
| April 17, 2025 | 6.47 | 6.45 | 6.45 | 6.6 | 6.4 | 406,716 |
| April 16, 2025 | 6.59 | 6.52 | 6.52 | 6.73 | 6.39 | 299,029 |
| April 15, 2025 | 6.73 | 6.62 | 6.62 | 6.94 | 6.6 | 300,351 |
| April 14, 2025 | 6.89 | 6.76 | 6.76 | 7.03 | 6.55 | 248,640 |
| April 11, 2025 | 6.95 | 6.74 | 6.74 | 7.09 | 6.53 | 344,900 |
| April 10, 2025 | 7.24 | 6.99 | 6.99 | 7.41 | 6.82 | 355,535 |
| April 09, 2025 | 6.95 | 7.41 | 7.41 | 7.6 | 6.66 | 622,114 |
| April 08, 2025 | 7.93 | 7.1 | 7.1 | 7.96 | 6.93 | 388,600 |
| April 07, 2025 | 7.35 | 7.61 | 7.61 | 8.13 | 7.13 | 413,020 |
| April 04, 2025 | 7.7 | 7.75 | 7.75 | 8 | 7.32 | 776,671 |
| April 03, 2025 | 7.86 | 7.83 | 7.83 | 7.96 | 7.67 | 429,635 |
| April 02, 2025 | 7.99 | 8.32 | 8.32 | 8.35 | 7.85 | 347,705 |
| April 01, 2025 | 8.35 | 8.15 | 8.15 | 8.56 | 8.03 | 327,527 |
| March 31, 2025 | 8.24 | 8.39 | 8.39 | 8.42 | 8.08 | 298,068 |
| March 28, 2025 | 8.32 | 8.45 | 8.45 | 8.51 | 8.14 | 283,802 |
| March 27, 2025 | 8.62 | 8.37 | 8.37 | 8.87 | 8.36 | 229,100 |
| March 26, 2025 | 8.5 | 8.58 | 8.58 | 8.63 | 8.34 | 323,600 |
| March 25, 2025 | 8.67 | 8.5 | 8.5 | 8.78 | 8.44 | 237,400 |
| March 24, 2025 | 8.44 | 8.69 | 8.69 | 8.74 | 8.35 | 233,700 |
| March 21, 2025 | 8.13 | 8.25 | 8.25 | 8.28 | 8.02 | 439,501 |
| March 20, 2025 | 8.07 | 8.22 | 8.22 | 8.41 | 8.03 | 321,600 |
| March 19, 2025 | 8.4 | 8.21 | 8.21 | 8.6 | 8.18 | 320,856 |
| March 18, 2025 | 7.86 | 8.43 | 8.43 | 8.65 | 7.75 | 731,100 |
| March 17, 2025 | 7.92 | 7.97 | 7.97 | 8.15 | 7.85 | 579,300 |
| March 14, 2025 | 8.06 | 7.95 | 7.95 | 8.23 | 7.93 | 266,503 |
| March 13, 2025 | 8.2 | 7.94 | 7.94 | 8.25 | 7.79 | 350,816 |
| March 12, 2025 | 8.48 | 8.18 | 8.18 | 8.71 | 8.15 | 308,263 |
| March 11, 2025 | 8.27 | 8.29 | 8.29 | 8.41 | 8.14 | 347,023 |
| March 10, 2025 | 8.41 | 8.23 | 8.23 | 8.48 | 8.1 | 334,515 |
| March 07, 2025 | 8.68 | 8.57 | 8.57 | 8.86 | 8.43 | 242,315 |
| March 06, 2025 | 8.83 | 8.72 | 8.72 | 9.06 | 8.61 | 599,731 |
| March 05, 2025 | 9.36 | 9.13 | 9.13 | 9.56 | 9.02 | 431,192 |
| March 04, 2025 | 8.55 | 8.84 | 8.84 | 8.94 | 8.25 | 684,484 |
| March 03, 2025 | 8.9 | 8.76 | 8.76 | 9.05 | 8.47 | 503,673 |
| February 28, 2025 | 8.88 | 8.94 | 8.94 | 9.03 | 8.19 | 847,200 |
| February 27, 2025 | 9.71 | 9.13 | 9.13 | 9.86 | 9.06 | 694,943 |
| February 26, 2025 | 9.55 | 9.7 | 9.7 | 10.03 | 9.36 | 491,630 |
| February 25, 2025 | 9.59 | 9.61 | 9.61 | 9.91 | 9.51 | 486,293 |
| February 24, 2025 | 9.4 | 9.59 | 9.59 | 9.63 | 9.03 | 543,933 |
| February 21, 2025 | 9.7 | 9.37 | 9.37 | 9.96 | 9.32 | 257,600 |
| February 20, 2025 | 9.98 | 9.66 | 9.66 | 10.08 | 9.65 | 259,200 |
| February 19, 2025 | 10.13 | 10.05 | 10.05 | 10.3 | 9.84 | 250,000 |
| February 18, 2025 | 10.02 | 10.23 | 10.23 | 10.27 | 9.85 | 228,807 |
| February 14, 2025 | 10.21 | 10.08 | 10.08 | 10.23 | 9.96 | 182,874 |
| February 13, 2025 | 9.95 | 10.08 | 10.08 | 10.09 | 9.69 | 182,474 |
| February 12, 2025 | 9.79 | 9.82 | 9.82 | 10 | 9.71 | 234,613 |