6.07
-0.27(-4.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 6.26 | 6.07 | 6.07 | 6.3 | 5.83 | 634,107 |
| April 24, 2025 | 5.49 | 6.34 | 6.34 | 6.5 | 5.45 | 1.38M |
| April 23, 2025 | 5.44 | 5.3 | 5.26 | 5.5 | 5.23 | 383,972 |
| April 22, 2025 | 4.95 | 5.08 | 5.08 | 5.19 | 4.93 | 312,234 |
| April 21, 2025 | 4.99 | 4.81 | 4.81 | 4.99 | 4.7 | 347,746 |
| April 17, 2025 | 5.05 | 5.06 | 5.06 | 5.21 | 4.89 | 337,554 |
| April 16, 2025 | 5.2 | 5.04 | 5.04 | 5.29 | 4.93 | 349,787 |
| April 15, 2025 | 5.51 | 5.39 | 5.39 | 5.52 | 5.11 | 347,298 |
| April 14, 2025 | 6.29 | 5.42 | 5.42 | 6.29 | 5.4 | 501,300 |
| April 11, 2025 | 5.5 | 5.77 | 5.77 | 5.83 | 5.37 | 477,329 |
| April 10, 2025 | 5.23 | 5.54 | 5.54 | 5.64 | 5.12 | 597,228 |
| April 09, 2025 | 4.82 | 5.65 | 5.65 | 5.8 | 4.78 | 726,746 |
| April 08, 2025 | 5.24 | 4.91 | 4.91 | 5.53 | 4.67 | 1.01M |
| April 07, 2025 | 4.67 | 4.71 | 4.71 | 5.4 | 4.45 | 1.15M |
| April 04, 2025 | 5.43 | 5.31 | 5.31 | 5.48 | 4.89 | 698,244 |
| April 03, 2025 | 5.75 | 5.88 | 5.88 | 5.98 | 5.43 | 828,186 |
| April 02, 2025 | 5.83 | 6.38 | 6.38 | 6.5 | 5.82 | 663,192 |
| April 01, 2025 | 6.3 | 6.15 | 6.15 | 6.3 | 5.72 | 767,900 |
| March 31, 2025 | 6.08 | 6.4 | 6.4 | 6.43 | 5.86 | 434,500 |
| March 28, 2025 | 6.66 | 6.68 | 6.68 | 6.82 | 6.2 | 763,725 |
| March 27, 2025 | 6.72 | 7.19 | 7.19 | 7.35 | 6.6 | 592,200 |
| March 26, 2025 | 7.16 | 6.94 | 6.94 | 7.3 | 6.78 | 365,014 |
| March 25, 2025 | 7.61 | 7.23 | 7.23 | 7.62 | 7.12 | 486,449 |
| March 24, 2025 | 7.51 | 7.68 | 7.68 | 7.7 | 7.05 | 951,722 |
| March 21, 2025 | 6.85 | 7.34 | 7.34 | 7.64 | 6.85 | 900,503 |
| March 20, 2025 | 7 | 6.89 | 6.89 | 7.36 | 6.6 | 690,595 |
| March 19, 2025 | 7.63 | 7.17 | 7.17 | 7.9 | 7.05 | 826,800 |
| March 18, 2025 | 7.51 | 7.4 | 7.4 | 7.73 | 7.12 | 740,200 |
| March 17, 2025 | 6.79 | 7.95 | 7.95 | 7.98 | 6.76 | 2.4M |
| March 14, 2025 | 5.8 | 6.4 | 6.4 | 6.46 | 5.79 | 724,863 |
| March 13, 2025 | 6.11 | 5.66 | 5.66 | 6.57 | 5.6 | 956,905 |
| March 12, 2025 | 6.06 | 6.1 | 6.1 | 6.24 | 5.71 | 537,308 |
| March 11, 2025 | 5.53 | 5.69 | 5.69 | 5.75 | 5.21 | 658,600 |
| March 10, 2025 | 5.88 | 5.48 | 5.48 | 6 | 5.35 | 762,000 |
| March 07, 2025 | 5.57 | 6.17 | 6.17 | 6.25 | 5.3 | 1.17M |
| March 06, 2025 | 5.97 | 5.73 | 5.73 | 6.26 | 5.69 | 621,029 |
| March 05, 2025 | 5.87 | 6.19 | 6.19 | 6.28 | 5.53 | 1.07M |
| March 04, 2025 | 5.57 | 5.84 | 5.84 | 6.17 | 5.45 | 1.33M |
| March 03, 2025 | 7.47 | 6.05 | 6.05 | 7.48 | 5.9 | 1.07M |
| February 28, 2025 | 6.53 | 7.18 | 7.18 | 7.46 | 6.46 | 1.18M |
| February 27, 2025 | 8.76 | 6.87 | 6.87 | 8.76 | 6.67 | 2.25M |
| February 26, 2025 | 9.05 | 8.84 | 8.84 | 9.25 | 7.75 | 2.23M |
| February 25, 2025 | 9.26 | 9 | 9 | 9.32 | 7.98 | 1.32M |
| February 24, 2025 | 10 | 8.37 | 8.37 | 10.05 | 8.35 | 1.63M |
| February 21, 2025 | 11.18 | 10.22 | 10.22 | 11.3 | 10.13 | 848,823 |
| February 20, 2025 | 11.45 | 11.08 | 11.08 | 11.73 | 10.7 | 719,400 |
| February 19, 2025 | 10.87 | 11.47 | 11.47 | 11.89 | 10.71 | 1.04M |
| February 18, 2025 | 11.77 | 10.94 | 10.94 | 12.2 | 10.65 | 1.57M |
| February 14, 2025 | 12 | 11.63 | 11.63 | 13.76 | 11.48 | 3.16M |
| February 13, 2025 | 12 | 11.9 | 11.9 | 12.32 | 11.36 | 1.24M |
| February 12, 2025 | 11.88 | 12.17 | 12.17 | 12.35 | 11.52 | 1.01M |
| February 11, 2025 | 11.78 | 11.69 | 11.69 | 12.18 | 11.57 | 854,538 |
| February 10, 2025 | 12.02 | 12.17 | 12.17 | 12.65 | 11.6 | 1.39M |
| February 07, 2025 | 11.75 | 11.65 | 11.65 | 12.82 | 11.43 | 1.5M |
| February 06, 2025 | 11.8 | 11.95 | 11.95 | 12.59 | 11.36 | 1.13M |
| February 05, 2025 | 11.89 | 11.6 | 11.6 | 12.39 | 11.6 | 848,000 |
| February 04, 2025 | 12.18 | 11.83 | 11.83 | 12.23 | 11.57 | 870,504 |
| February 03, 2025 | 11.1 | 12 | 12 | 12.33 | 10.7 | 960,919 |
| January 31, 2025 | 12.1 | 12.04 | 12.04 | 13.15 | 11.74 | 1.39M |
| January 30, 2025 | 11.57 | 11.98 | 11.98 | 12.15 | 11.51 | 741,100 |