7.79
+0.28(+3.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.5 | 7.79 | 7.79 | 7.96 | 7.31 | 458,258 |
| May 07, 2025 | 7.45 | 7.51 | 7.52 | 7.57 | 7.26 | 422,594 |
| May 06, 2025 | 7.9 | 7.4 | 7.4 | 8.03 | 7.4 | 424,363 |
| May 05, 2025 | 7.93 | 8 | 8 | 8.09 | 7.86 | 399,842 |
| May 02, 2025 | 7.71 | 8 | 8 | 8.1 | 7.66 | 593,590 |
| May 01, 2025 | 7.3 | 7.64 | 7.64 | 7.9 | 7.19 | 743,500 |
| April 30, 2025 | 7.17 | 7.33 | 7.34 | 7.41 | 7.15 | 260,937 |
| April 29, 2025 | 7.25 | 7.23 | 7.23 | 7.35 | 7.11 | 334,200 |
| April 28, 2025 | 7.22 | 7.2 | 7.2 | 7.26 | 7.15 | 249,295 |
| April 25, 2025 | 7.2 | 7.2 | 7.2 | 7.21 | 7.04 | 381,265 |
| April 24, 2025 | 7.25 | 7.24 | 7.24 | 7.29 | 7.01 | 424,632 |
| April 23, 2025 | 7.49 | 7.25 | 7.25 | 7.55 | 7.23 | 462,232 |
| April 22, 2025 | 6.95 | 7.31 | 7.31 | 7.37 | 6.93 | 568,300 |
| April 21, 2025 | 7.11 | 6.87 | 6.87 | 7.11 | 6.85 | 363,608 |
| April 17, 2025 | 6.98 | 7.15 | 7.15 | 7.27 | 6.89 | 400,155 |
| April 16, 2025 | 6.92 | 7.05 | 7.05 | 7.06 | 6.77 | 338,169 |
| April 15, 2025 | 6.95 | 6.96 | 6.96 | 7.15 | 6.9 | 783,900 |
| April 14, 2025 | 7 | 6.98 | 6.98 | 7.22 | 6.88 | 388,106 |
| April 11, 2025 | 6.54 | 6.9 | 6.9 | 6.95 | 6.52 | 663,238 |
| April 10, 2025 | 6.65 | 6.56 | 6.56 | 6.68 | 6.32 | 380,768 |
| April 09, 2025 | 6.44 | 6.85 | 6.85 | 7.02 | 6.19 | 678,846 |
| April 08, 2025 | 7.27 | 6.59 | 6.59 | 7.4 | 6.55 | 570,513 |
| April 07, 2025 | 6.74 | 7.05 | 7.05 | 7.41 | 6.63 | 921,212 |
| April 04, 2025 | 7.21 | 7.04 | 7.04 | 7.35 | 6.9 | 579,057 |
| April 03, 2025 | 7.38 | 7.43 | 7.43 | 7.53 | 7.3 | 452,600 |
| April 02, 2025 | 7.23 | 7.66 | 7.66 | 7.68 | 7.19 | 575,854 |
| April 01, 2025 | 7.63 | 7.32 | 7.32 | 7.63 | 7.26 | 398,600 |
| March 31, 2025 | 7.71 | 7.49 | 7.49 | 7.75 | 7.45 | 431,873 |
| March 28, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.77 | 211,539 |
| March 27, 2025 | 7.88 | 7.96 | 7.96 | 8 | 7.8 | 362,617 |
| March 26, 2025 | 8.15 | 7.85 | 7.85 | 8.21 | 7.78 | 372,751 |
| March 25, 2025 | 8.16 | 8.15 | 8.15 | 8.22 | 7.95 | 235,800 |
| March 24, 2025 | 8.33 | 8.21 | 8.21 | 8.33 | 8.07 | 402,653 |
| March 21, 2025 | 7.91 | 8.01 | 8.01 | 8.14 | 7.87 | 1.69M |
| March 20, 2025 | 7.88 | 8.01 | 8.01 | 8.09 | 7.81 | 409,122 |
| March 19, 2025 | 7.94 | 7.95 | 7.95 | 8.1 | 7.84 | 333,604 |
| March 18, 2025 | 8.27 | 7.97 | 7.97 | 8.4 | 7.96 | 307,169 |
| March 17, 2025 | 8.29 | 8.35 | 8.35 | 8.42 | 8.18 | 351,900 |
| March 14, 2025 | 7.96 | 8.31 | 8.31 | 8.49 | 7.77 | 689,574 |
| March 13, 2025 | 7.84 | 7.94 | 7.94 | 8.29 | 7.62 | 610,996 |
| March 12, 2025 | 8.02 | 7.92 | 7.92 | 8.3 | 7.32 | 1.2M |
| March 11, 2025 | 7.99 | 8.07 | 8.07 | 8.12 | 7.78 | 683,600 |
| March 10, 2025 | 7.99 | 8 | 8 | 8.1 | 7.77 | 369,418 |
| March 07, 2025 | 8.04 | 8.1 | 8.1 | 8.19 | 7.87 | 302,883 |
| March 06, 2025 | 7.61 | 8.05 | 8.05 | 8.26 | 7.61 | 681,499 |
| March 05, 2025 | 7.38 | 7.7 | 7.7 | 7.72 | 7.33 | 290,000 |
| March 04, 2025 | 7.31 | 7.39 | 7.39 | 7.44 | 7.21 | 455,631 |
| March 03, 2025 | 8.05 | 7.33 | 7.33 | 8.09 | 7.31 | 390,127 |
| February 28, 2025 | 7.8 | 8.01 | 8.01 | 8.03 | 7.73 | 388,716 |
| February 27, 2025 | 7.77 | 7.79 | 7.79 | 7.89 | 7.62 | 561,016 |
| February 26, 2025 | 7.37 | 7.39 | 7.39 | 7.52 | 7.31 | 250,727 |
| February 25, 2025 | 7.5 | 7.36 | 7.36 | 7.58 | 7.32 | 318,800 |
| February 24, 2025 | 7.68 | 7.45 | 7.45 | 7.74 | 7.44 | 274,463 |
| February 21, 2025 | 7.94 | 7.68 | 7.68 | 8.01 | 7.64 | 328,924 |
| February 20, 2025 | 7.75 | 7.83 | 7.83 | 7.88 | 7.64 | 243,000 |
| February 19, 2025 | 7.93 | 7.73 | 7.73 | 7.96 | 7.68 | 267,022 |
| February 18, 2025 | 8.03 | 7.95 | 7.95 | 8.08 | 7.9 | 255,045 |
| February 14, 2025 | 8 | 8.07 | 8.07 | 8.21 | 7.93 | 348,860 |
| February 13, 2025 | 7.8 | 7.99 | 7.99 | 8 | 7.7 | 525,204 |
| February 12, 2025 | 7.44 | 7.72 | 7.72 | 7.75 | 7.43 | 354,845 |