6.42
-0.16(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 6.5 | 6.42 | 6.42 | 6.67 | 6.36 | 892,046 |
| May 22, 2025 | 6.36 | 6.58 | 6.58 | 6.84 | 6.21 | 898,595 |
| May 21, 2025 | 6.38 | 6.45 | 6.45 | 7.17 | 6.38 | 2.58M |
| May 20, 2025 | 6.18 | 6.42 | 6.42 | 6.44 | 6.15 | 1.28M |
| May 19, 2025 | 6.09 | 6.23 | 6.23 | 6.34 | 6.05 | 1.2M |
| May 16, 2025 | 5.76 | 6.1 | 6.1 | 6.12 | 5.62 | 1.39M |
| May 15, 2025 | 5.36 | 5.79 | 5.79 | 5.91 | 5.31 | 2.01M |
| May 14, 2025 | 5.76 | 5.39 | 5.39 | 5.8 | 5.35 | 1.64M |
| May 13, 2025 | 5.58 | 5.63 | 5.63 | 5.75 | 5.46 | 2.08M |
| May 12, 2025 | 5.8 | 5.6 | 5.6 | 6.16 | 5.47 | 3.72M |
| May 09, 2025 | 5.49 | 5.27 | 5.27 | 5.57 | 5.25 | 1.15M |
| May 08, 2025 | 5.25 | 5.49 | 5.49 | 5.52 | 5.12 | 1.41M |
| May 07, 2025 | 5.85 | 5.27 | 5.27 | 5.86 | 5.26 | 1.68M |
| May 06, 2025 | 6.25 | 5.76 | 5.76 | 6.25 | 5.75 | 2.31M |
| May 05, 2025 | 6.52 | 6.4 | 6.4 | 6.69 | 6.28 | 2.17M |
| May 02, 2025 | 6.96 | 6.56 | 6.56 | 7.08 | 6.55 | 1.78M |
| May 01, 2025 | 6.56 | 6.87 | 6.87 | 7.05 | 6.37 | 3.45M |
| April 30, 2025 | 5.39 | 6.56 | 6.56 | 7.32 | 5.34 | 18.51M |
| April 29, 2025 | 5.32 | 5.3 | 5.3 | 5.55 | 4.87 | 14.91M |
| April 28, 2025 | 5.47 | 5.35 | 5.35 | 5.51 | 5.07 | 2.16M |
| April 25, 2025 | 5.4 | 5.33 | 5.33 | 5.48 | 5.23 | 1.04M |
| April 24, 2025 | 5.21 | 5.39 | 5.39 | 5.55 | 5.2 | 1.34M |
| April 23, 2025 | 5.65 | 5.22 | 5.22 | 5.68 | 5.11 | 1.61M |
| April 22, 2025 | 4.94 | 5.28 | 5.28 | 5.32 | 4.9 | 1.26M |
| April 21, 2025 | 4.81 | 4.92 | 4.92 | 4.99 | 4.66 | 1.21M |
| April 17, 2025 | 4.87 | 4.84 | 4.84 | 4.96 | 4.82 | 822,800 |
| April 16, 2025 | 4.86 | 4.85 | 4.85 | 4.93 | 4.67 | 692,018 |
| April 15, 2025 | 4.96 | 4.92 | 4.91 | 5.02 | 4.67 | 1.13M |
| April 14, 2025 | 4.65 | 4.95 | 4.95 | 4.99 | 4.57 | 1.11M |
| April 11, 2025 | 4.18 | 4.6 | 4.6 | 4.67 | 4.14 | 1.02M |
| April 10, 2025 | 4.32 | 4.18 | 4.18 | 4.34 | 3.97 | 674,089 |
| April 09, 2025 | 4.26 | 4.37 | 4.37 | 4.45 | 3.93 | 1.42M |
| April 08, 2025 | 4.76 | 4.32 | 4.32 | 4.84 | 4.26 | 984,522 |
| April 07, 2025 | 4.33 | 4.51 | 4.51 | 4.69 | 4.26 | 876,446 |
| April 04, 2025 | 4.94 | 4.52 | 4.52 | 4.99 | 4.4 | 745,786 |
| April 03, 2025 | 4.54 | 4.95 | 4.95 | 4.99 | 4.51 | 996,600 |
| April 02, 2025 | 4.44 | 4.68 | 4.68 | 4.92 | 4.44 | 1.24M |
| April 01, 2025 | 4.74 | 4.45 | 4.45 | 4.74 | 4.42 | 959,517 |
| March 31, 2025 | 4.91 | 4.76 | 4.76 | 4.96 | 4.68 | 868,421 |
| March 28, 2025 | 5.03 | 4.97 | 4.97 | 5.14 | 4.85 | 529,407 |
| March 27, 2025 | 5 | 5.04 | 5.04 | 5.11 | 4.99 | 412,900 |
| March 26, 2025 | 5 | 4.99 | 4.99 | 5.17 | 4.97 | 405,309 |
| March 25, 2025 | 5.17 | 5 | 5 | 5.18 | 4.95 | 511,829 |
| March 24, 2025 | 5.19 | 5.12 | 5.12 | 5.24 | 5.08 | 455,647 |
| March 21, 2025 | 5.1 | 5.15 | 5.15 | 5.35 | 5.09 | 570,968 |
| March 20, 2025 | 5.36 | 5.14 | 5.14 | 5.41 | 4.95 | 1.27M |
| March 19, 2025 | 5.23 | 5.2 | 5.2 | 5.24 | 5.08 | 246,476 |
| March 18, 2025 | 5.23 | 5.16 | 5.16 | 5.35 | 5.11 | 336,186 |
| March 17, 2025 | 5.29 | 5.3 | 5.3 | 5.4 | 5.19 | 240,895 |
| March 14, 2025 | 5.3 | 5.29 | 5.29 | 5.45 | 5.28 | 287,938 |
| March 13, 2025 | 5.56 | 5.28 | 5.28 | 5.6 | 5.26 | 277,261 |
| March 12, 2025 | 5.52 | 5.59 | 5.59 | 5.6 | 5.4 | 313,021 |
| March 11, 2025 | 5.04 | 5.46 | 5.46 | 5.49 | 5.03 | 484,600 |
| March 10, 2025 | 5.11 | 5.04 | 5.04 | 5.17 | 4.92 | 406,800 |
| March 07, 2025 | 5.32 | 5.16 | 5.16 | 5.45 | 5.08 | 560,702 |
| March 06, 2025 | 5.19 | 5.3 | 5.3 | 5.4 | 5.02 | 454,934 |
| March 05, 2025 | 5.33 | 5.26 | 5.26 | 5.58 | 5.15 | 625,448 |
| March 04, 2025 | 5.07 | 5.07 | 5.07 | 5.2 | 4.91 | 387,437 |
| March 03, 2025 | 5.26 | 5.09 | 5.09 | 5.35 | 5.09 | 218,148 |
| February 28, 2025 | 5.11 | 5.24 | 5.24 | 5.26 | 5.06 | 181,600 |