6.14
-0.805(-11.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.9 | 6.14 | 6.14 | 7.15 | 6.05 | 69,300 |
| December 04, 2025 | 7.18 | 6.95 | 6.95 | 8.09 | 6.9 | 190,016 |
| December 03, 2025 | 6.86 | 6.58 | 6.58 | 6.86 | 6.37 | 29,729 |
| December 02, 2025 | 7.08 | 7.17 | 7.17 | 7.7 | 6.81 | 177,200 |
| December 01, 2025 | 6.38 | 6.5 | 6.5 | 6.51 | 6.35 | 9,940 |
| November 28, 2025 | 6.3 | 6.26 | 6.26 | 6.5 | 6.09 | 6,800 |
| November 26, 2025 | 6.09 | 6.2 | 6.2 | 6.26 | 5.55 | 11,619 |
| November 25, 2025 | 6.08 | 6.15 | 6.15 | 6.2 | 6.08 | 4,903 |
| November 24, 2025 | 5.96 | 6.17 | 6.17 | 6.17 | 5.96 | 2,400 |
| November 21, 2025 | 6.13 | 6.06 | 6.06 | 6.13 | 5.98 | 2,900 |
| November 20, 2025 | 6.21 | 6.12 | 6.12 | 6.25 | 6.01 | 7,313 |
| November 19, 2025 | 6 | 5.87 | 5.87 | 6.21 | 5.87 | 9,100 |
| November 18, 2025 | 5.98 | 6.11 | 6.11 | 6.15 | 5.91 | 7,240 |
| November 17, 2025 | 6.1 | 6.02 | 6.02 | 6.22 | 6.01 | 15,700 |
| November 14, 2025 | 6.29 | 6.16 | 6.16 | 6.29 | 6.05 | 24,800 |
| November 13, 2025 | 6.68 | 6.15 | 6.15 | 7.14 | 6.15 | 31,900 |
| November 12, 2025 | 7.05 | 6.89 | 6.89 | 7.32 | 6.64 | 14,900 |
| November 11, 2025 | 7.09 | 7.14 | 7.14 | 7.33 | 7 | 5,292 |
| November 10, 2025 | 7.24 | 7.24 | 7.24 | 7.28 | 7.23 | 20,637 |
| November 07, 2025 | 7.5 | 7.23 | 7.23 | 7.5 | 7.2 | 14,771 |
| November 06, 2025 | 7.59 | 7.51 | 7.51 | 7.59 | 7.49 | 12,331 |
| November 05, 2025 | 7.5 | 7.5 | 7.5 | 7.6 | 7 | 9,625 |
| November 04, 2025 | 7.76 | 7.5 | 7.5 | 7.83 | 7.43 | 11,900 |
| November 03, 2025 | 7.54 | 7.83 | 7.83 | 7.86 | 7.54 | 14,599 |
| October 31, 2025 | 7.89 | 7.76 | 7.76 | 7.89 | 7.73 | 14,733 |
| October 30, 2025 | 7.99 | 7.73 | 7.73 | 7.99 | 7.73 | 10,611 |
| October 29, 2025 | 7.75 | 7.88 | 7.88 | 8 | 7.7 | 31,531 |
| October 28, 2025 | 7.67 | 7.71 | 7.71 | 7.89 | 7.65 | 25,421 |
| October 27, 2025 | 7.5 | 7.65 | 7.65 | 7.83 | 7.5 | 15,300 |
| October 24, 2025 | 7.49 | 7.55 | 7.55 | 7.75 | 7.32 | 42,406 |
| October 23, 2025 | 7.23 | 7.62 | 7.62 | 7.69 | 7.07 | 82,962 |
| October 22, 2025 | 7.77 | 7.47 | 7.47 | 7.77 | 7.4 | 34,159 |
| October 21, 2025 | 8.28 | 7.84 | 7.84 | 8.28 | 7.8 | 26,421 |
| October 20, 2025 | 7.99 | 8.18 | 8.18 | 8.32 | 7.79 | 33,862 |
| October 17, 2025 | 8.37 | 8.04 | 8.04 | 8.37 | 8 | 43,150 |
| October 16, 2025 | 9.07 | 8.7 | 8.7 | 9.1 | 8.53 | 59,900 |
| October 15, 2025 | 8.77 | 9.1 | 9.1 | 9.38 | 8.18 | 115,347 |
| October 14, 2025 | 8.9 | 8.95 | 8.95 | 9.77 | 8.5 | 170,226 |
| October 13, 2025 | 10.82 | 9.69 | 9.69 | 12.03 | 9.46 | 3.84M |
| October 10, 2025 | 8.79 | 8.6 | 8.6 | 8.8 | 7.6 | 3.43M |
| October 09, 2025 | 8.99 | 8.43 | 8.43 | 8.99 | 8.43 | 24,017 |
| October 08, 2025 | 8.14 | 8.91 | 8.91 | 9 | 8 | 54,836 |
| October 07, 2025 | 7.7 | 7.9 | 7.9 | 8.15 | 7.7 | 53,925 |
| October 06, 2025 | 7.74 | 7.65 | 7.65 | 7.74 | 7.44 | 24,800 |
| October 03, 2025 | 7.47 | 7.35 | 7.35 | 7.63 | 7.35 | 13,800 |
| October 02, 2025 | 7.25 | 7.48 | 7.48 | 7.53 | 7.25 | 7,364 |
| October 01, 2025 | 7.69 | 7.57 | 7.57 | 7.69 | 7.4 | 5,252 |
| September 30, 2025 | 7.78 | 7.5 | 7.5 | 7.78 | 7.39 | 9,400 |
| September 29, 2025 | 7.85 | 7.63 | 7.63 | 7.85 | 7.53 | 14,500 |
| September 26, 2025 | 8.03 | 7.62 | 7.62 | 8.11 | 7.6 | 13,336 |
| September 25, 2025 | 8 | 8.03 | 8.03 | 8.19 | 7.68 | 21,460 |
| September 24, 2025 | 8.21 | 7.7 | 7.7 | 8.21 | 7.56 | 12,222 |
| September 23, 2025 | 8.62 | 8.05 | 8.05 | 8.69 | 7.91 | 19,200 |
| September 22, 2025 | 9.19 | 8.89 | 8.89 | 9.19 | 8.02 | 33,400 |
| September 19, 2025 | 8.5 | 9.4 | 9.4 | 9.57 | 8.5 | 100,639 |
| September 18, 2025 | 7.81 | 8.2 | 8.2 | 8.4 | 7.41 | 43,668 |
| September 17, 2025 | 7.73 | 7.63 | 7.63 | 7.74 | 7.51 | 2,101 |
| September 16, 2025 | 7.78 | 7.67 | 7.67 | 7.84 | 7.64 | 5,171 |
| September 15, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.55 | 8,900 |
| September 12, 2025 | 7.5 | 7.72 | 7.72 | 7.73 | 7.28 | 11,200 |