7.14
+0.19(+2.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.96 | 6.95 | 6.95 | 7.14 | 6.51 | 266,608 |
| May 29, 2025 | 6.78 | 6.98 | 6.98 | 7.2 | 6.72 | 215,500 |
| May 28, 2025 | 6.82 | 6.7 | 6.7 | 6.84 | 6.5 | 134,627 |
| May 27, 2025 | 6.76 | 6.81 | 6.81 | 7.05 | 6.47 | 215,118 |
| May 23, 2025 | 5.91 | 6.6 | 6.6 | 6.98 | 5.67 | 600,762 |
| May 22, 2025 | 5.81 | 6.03 | 6.03 | 6.14 | 5.65 | 137,053 |
| May 21, 2025 | 5.9 | 5.77 | 5.77 | 6.15 | 5.6 | 156,322 |
| May 20, 2025 | 6.34 | 5.96 | 5.96 | 6.34 | 5.84 | 200,948 |
| May 19, 2025 | 5.93 | 6.33 | 6.33 | 6.38 | 5.92 | 473,736 |
| May 16, 2025 | 5.75 | 6.01 | 6.01 | 6.05 | 5.61 | 249,150 |
| May 15, 2025 | 5.74 | 5.74 | 5.74 | 5.99 | 5.69 | 210,615 |
| May 14, 2025 | 5.68 | 5.82 | 5.82 | 5.99 | 5.68 | 107,502 |
| May 13, 2025 | 5.77 | 5.63 | 5.63 | 5.77 | 5.29 | 366,917 |
| May 12, 2025 | 5.82 | 5.77 | 5.77 | 5.97 | 5.39 | 198,100 |
| May 09, 2025 | 6.14 | 5.71 | 5.71 | 6.31 | 5.51 | 357,669 |
| May 08, 2025 | 6.75 | 6.16 | 6.16 | 6.96 | 5.87 | 2.12M |
| May 07, 2025 | 6.39 | 6.83 | 6.83 | 7.2 | 6.31 | 476,543 |
| May 06, 2025 | 6.18 | 6.42 | 6.42 | 6.84 | 6.17 | 336,396 |
| May 05, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 5.58 | 275,800 |
| May 02, 2025 | 6.29 | 6.02 | 6.02 | 6.29 | 5.64 | 164,126 |
| May 01, 2025 | 6.27 | 6.14 | 6.14 | 6.34 | 5.86 | 211,024 |
| April 30, 2025 | 6.67 | 6.23 | 6.23 | 6.73 | 6.21 | 327,327 |
| April 29, 2025 | 6.74 | 6.88 | 6.88 | 7 | 6.11 | 323,328 |
| April 28, 2025 | 6.34 | 6.65 | 6.65 | 6.71 | 5.82 | 228,938 |
| April 25, 2025 | 5.87 | 6.21 | 6.21 | 6.23 | 5.7 | 138,502 |
| April 24, 2025 | 5.66 | 5.85 | 5.85 | 6.1 | 5.61 | 122,849 |
| April 23, 2025 | 5.03 | 5.72 | 5.72 | 5.77 | 5.03 | 202,599 |
| April 22, 2025 | 4.51 | 4.84 | 4.84 | 4.92 | 4.5 | 98,153 |
| April 21, 2025 | 4.44 | 4.43 | 4.43 | 4.88 | 4.28 | 43,600 |
| April 17, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.26 | 37,723 |
| April 16, 2025 | 4.4 | 4.47 | 4.47 | 4.79 | 4.4 | 66,800 |
| April 15, 2025 | 4.62 | 4.41 | 4.41 | 4.69 | 4.35 | 73,444 |
| April 14, 2025 | 4.32 | 4.6 | 4.6 | 4.65 | 4.2 | 140,500 |
| April 11, 2025 | 4.23 | 4.26 | 4.26 | 4.51 | 4.1 | 39,423 |
| April 10, 2025 | 4.29 | 4.23 | 4.23 | 4.5 | 4.11 | 28,522 |
| April 09, 2025 | 3.99 | 4.4 | 4.4 | 4.59 | 3.99 | 100,600 |
| April 08, 2025 | 4.28 | 4 | 4 | 4.29 | 3.9 | 62,852 |
| April 07, 2025 | 3.84 | 4.08 | 4.08 | 4.28 | 3.82 | 99,407 |
| April 04, 2025 | 3.97 | 4.03 | 4.03 | 4.15 | 3.83 | 48,948 |
| April 03, 2025 | 4.13 | 4.27 | 4.27 | 4.41 | 3.88 | 75,599 |
| April 02, 2025 | 3.85 | 4.43 | 4.43 | 4.64 | 3.85 | 262,273 |
| April 01, 2025 | 3.54 | 3.93 | 3.93 | 4.16 | 3.49 | 424,941 |
| March 31, 2025 | 3.64 | 3.59 | 3.59 | 3.86 | 3.18 | 106,900 |
| March 28, 2025 | 4.21 | 3.84 | 3.84 | 4.48 | 3.71 | 107,933 |
| March 27, 2025 | 4.45 | 4.24 | 4.24 | 4.58 | 4.02 | 68,100 |
| March 26, 2025 | 3.86 | 4.25 | 4.25 | 4.38 | 3.59 | 250,032 |
| March 25, 2025 | 4.05 | 3.86 | 3.86 | 4.06 | 3.71 | 138,901 |
| March 24, 2025 | 3.97 | 4.05 | 4.05 | 4.05 | 3.82 | 52,809 |
| March 21, 2025 | 3.63 | 3.88 | 3.88 | 4.19 | 3.45 | 150,829 |
| March 20, 2025 | 3.7 | 3.69 | 3.69 | 3.77 | 3.41 | 35,115 |
| March 19, 2025 | 3.62 | 3.75 | 3.75 | 3.79 | 3.44 | 43,946 |
| March 18, 2025 | 3.55 | 3.62 | 3.62 | 3.64 | 3.32 | 40,398 |
| March 17, 2025 | 3.54 | 3.62 | 3.62 | 3.7 | 3.28 | 85,817 |
| March 14, 2025 | 3.44 | 3.56 | 3.56 | 3.66 | 3.44 | 46,607 |
| March 13, 2025 | 3.31 | 3.35 | 3.35 | 3.98 | 3.23 | 68,026 |
| March 12, 2025 | 3.42 | 3.33 | 3.33 | 4.1 | 3.22 | 274,821 |
| March 11, 2025 | 3.04 | 3.37 | 3.37 | 3.39 | 2.8 | 144,891 |
| March 10, 2025 | 3.16 | 2.85 | 2.85 | 3.34 | 2.77 | 69,725 |
| March 07, 2025 | 3.12 | 3.23 | 3.23 | 3.26 | 2.95 | 19,031 |
| March 06, 2025 | 3.12 | 3.13 | 3.13 | 3.25 | 3.09 | 21,915 |