6.85
-0.146(-2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.01 | 7 | 7.2 | 7.61 | 6.55 | 86,044 |
| May 07, 2025 | 6.69 | 6.84 | 6.84 | 7.28 | 6.47 | 96,752 |
| May 06, 2025 | 6.82 | 6.35 | 6.35 | 7.05 | 6.28 | 50,841 |
| May 05, 2025 | 6.73 | 6.7 | 6.7 | 6.91 | 6.5 | 18,346 |
| May 02, 2025 | 6.49 | 6.74 | 6.74 | 6.8 | 6.25 | 25,000 |
| May 01, 2025 | 6.32 | 6.48 | 6.48 | 6.81 | 6.18 | 21,500 |
| April 30, 2025 | 6.22 | 6.32 | 6.32 | 6.71 | 5.85 | 15,800 |
| April 29, 2025 | 6.33 | 6.15 | 6.15 | 6.33 | 5.5 | 33,900 |
| April 28, 2025 | 6.26 | 6.09 | 6.09 | 6.45 | 6 | 12,639 |
| April 25, 2025 | 6.17 | 6.31 | 6.31 | 6.45 | 6.13 | 11,754 |
| April 24, 2025 | 6.44 | 6.19 | 6.19 | 6.61 | 5.83 | 37,001 |
| April 23, 2025 | 6.6 | 6.44 | 6.44 | 6.82 | 6.24 | 24,209 |
| April 22, 2025 | 6.54 | 6.57 | 6.57 | 6.79 | 6.52 | 13,381 |
| April 21, 2025 | 6.92 | 6.53 | 6.53 | 6.96 | 6.51 | 32,530 |
| April 17, 2025 | 6.73 | 6.97 | 6.97 | 6.97 | 6.51 | 26,660 |
| April 16, 2025 | 6.42 | 6.63 | 6.63 | 7.22 | 6.11 | 132,291 |
| April 15, 2025 | 6.61 | 6.41 | 6.41 | 6.93 | 6.25 | 72,090 |
| April 14, 2025 | 6.84 | 6.95 | 6.95 | 7.45 | 6.65 | 143,100 |
| April 11, 2025 | 5.58 | 6.76 | 6.76 | 6.9 | 5.54 | 161,149 |
| April 10, 2025 | 5.31 | 5.79 | 5.79 | 6.06 | 5.25 | 108,375 |
| April 09, 2025 | 4.78 | 5.5 | 5.5 | 5.55 | 4.62 | 100,200 |
| April 08, 2025 | 4.82 | 4.9 | 4.9 | 5.35 | 4.81 | 65,199 |
| April 07, 2025 | 4.52 | 4.8 | 4.8 | 5.3 | 4.5 | 76,799 |
| April 04, 2025 | 4.91 | 5.16 | 5.16 | 6.37 | 4.9 | 161,680 |
| April 03, 2025 | 4.89 | 5.79 | 5.79 | 7.95 | 4.3 | 943,336 |
| April 02, 2025 | 4.61 | 5.07 | 5.07 | 9.52 | 4.61 | 1.97M |
| April 01, 2025 | 5.25 | 4.39 | 4.39 | 5.75 | 4.36 | 102,496 |
| March 31, 2025 | 4.58 | 5.24 | 5.24 | 5.78 | 4.04 | 55,458 |
| March 28, 2025 | 4.68 | 4.8 | 4.8 | 4.85 | 4.2 | 90,514 |
| March 27, 2025 | 6.1 | 5.68 | 5.68 | 6.27 | 5.5 | 85,712 |
| March 26, 2025 | 6.1 | 6.19 | 6.19 | 6.43 | 6.1 | 17,048 |
| March 25, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6.05 | 13,729 |
| March 24, 2025 | 6.32 | 6.22 | 6.22 | 6.42 | 6.1 | 17,730 |
| March 21, 2025 | 6.22 | 6.39 | 6.39 | 6.49 | 6.22 | 19,700 |
| March 20, 2025 | 6.99 | 6.37 | 6.37 | 6.99 | 6.3 | 19,832 |
| March 19, 2025 | 6.5 | 6.9 | 6.9 | 7.35 | 6.3 | 30,880 |
| March 18, 2025 | 6.5 | 6.37 | 6.37 | 6.59 | 6.22 | 19,510 |
| March 17, 2025 | 6.2 | 6.46 | 6.46 | 6.58 | 6.2 | 21,060 |
| March 14, 2025 | 6.2 | 6.32 | 6.32 | 6.5 | 6.15 | 11,780 |
| March 13, 2025 | 6.25 | 6.21 | 6.21 | 6.5 | 6.2 | 6,670 |
| March 12, 2025 | 6.28 | 6.35 | 6.35 | 6.4 | 6.1 | 12,190 |
| March 11, 2025 | 6.02 | 6.2 | 6.2 | 6.41 | 6.01 | 15,331 |
| March 10, 2025 | 6.6 | 6.2 | 6.2 | 6.78 | 6 | 30,460 |
| March 07, 2025 | 6.25 | 6.59 | 6.59 | 6.78 | 6.25 | 18,370 |
| March 06, 2025 | 6.4 | 6.4 | 6.4 | 6.66 | 5.9 | 28,940 |
| March 05, 2025 | 6.29 | 6.2 | 6.2 | 6.4 | 6.04 | 24,342 |
| March 04, 2025 | 6.73 | 6.57 | 6.57 | 6.8 | 5.7 | 62,020 |
| March 03, 2025 | 7.46 | 7.17 | 7.17 | 7.46 | 6.81 | 84,990 |
| February 28, 2025 | 8.45 | 7.7 | 7.7 | 9 | 7.5 | 129,530 |
| February 27, 2025 | 9 | 9.49 | 9.49 | 10.11 | 7.86 | 2.75M |
| February 26, 2025 | 7.7 | 7.31 | 7.31 | 7.7 | 7.31 | 20,797 |
| February 25, 2025 | 7.8 | 7.5 | 7.5 | 7.9 | 7.05 | 49,033 |
| February 24, 2025 | 8.46 | 8.29 | 8.29 | 8.46 | 7.5 | 86,131 |
| February 21, 2025 | 11.4 | 8.6 | 8.6 | 11.5 | 8.3 | 1.92M |
| February 20, 2025 | 10.6 | 9.8 | 9.8 | 11 | 9 | 171,010 |
| February 19, 2025 | 11 | 10.5 | 10.5 | 11.1 | 10.2 | 270,881 |
| February 18, 2025 | 11.1 | 10.9 | 10.9 | 11.2 | 10.9 | 45,210 |
| February 14, 2025 | 11.3 | 11.1 | 11.1 | 11.5 | 11 | 32,184 |
| February 13, 2025 | 11.1 | 11.6 | 11.6 | 11.8 | 11.1 | 21,240 |
| February 12, 2025 | 11.9 | 11.7 | 11.7 | 11.9 | 11.3 | 71,723 |
