6.26
+0.01(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 6.22 | 6.26 | 6.26 | 6.42 | 6.07 | 112,334 |
| June 30, 2025 | 6.27 | 6.26 | 6.26 | 6.36 | 6.06 | 134,667 |
| June 27, 2025 | 6.29 | 6.28 | 6.28 | 6.4 | 6.14 | 1.31M |
| June 26, 2025 | 6.55 | 6.29 | 6.29 | 6.59 | 6.24 | 129,654 |
| June 25, 2025 | 6.65 | 6.57 | 6.57 | 6.68 | 6.37 | 218,809 |
| June 24, 2025 | 6.2 | 6.55 | 6.55 | 6.63 | 6.06 | 208,069 |
| June 23, 2025 | 6.04 | 6.15 | 6.15 | 6.15 | 5.93 | 157,334 |
| June 20, 2025 | 6.15 | 6.04 | 6.04 | 6.18 | 5.92 | 297,190 |
| June 18, 2025 | 6.18 | 6.1 | 6.1 | 6.45 | 6 | 158,942 |
| June 17, 2025 | 6.32 | 6.18 | 6.18 | 6.36 | 6.04 | 194,731 |
| June 16, 2025 | 6.45 | 6.4 | 6.4 | 6.48 | 6.26 | 184,862 |
| June 13, 2025 | 6.49 | 6.42 | 6.42 | 6.69 | 6.4 | 152,625 |
| June 12, 2025 | 6.55 | 6.67 | 6.67 | 6.8 | 6.41 | 161,862 |
| June 11, 2025 | 7.09 | 6.63 | 6.63 | 7.12 | 6.62 | 284,000 |
| June 10, 2025 | 6.32 | 6.97 | 6.97 | 7.01 | 6.27 | 232,357 |
| June 09, 2025 | 6.51 | 6.29 | 6.29 | 6.7 | 6.2 | 179,600 |
| June 06, 2025 | 6.21 | 6.5 | 6.5 | 6.73 | 6.05 | 178,300 |
| June 05, 2025 | 6.14 | 6.1 | 6.1 | 6.24 | 6 | 166,413 |
| June 04, 2025 | 6.35 | 6.14 | 6.14 | 6.5 | 6.13 | 172,000 |
| June 03, 2025 | 6.17 | 6.33 | 6.33 | 6.4 | 5.91 | 357,644 |
| June 02, 2025 | 5.95 | 6.16 | 6.16 | 6.18 | 5.8 | 172,700 |
| May 30, 2025 | 6.03 | 5.86 | 5.86 | 5.98 | 5.68 | 266,431 |
| May 29, 2025 | 6.04 | 6.09 | 6.09 | 6.3 | 6.04 | 108,200 |
| May 28, 2025 | 6.07 | 6 | 6 | 6.11 | 5.91 | 112,400 |
| May 27, 2025 | 5.96 | 5.99 | 5.99 | 6.17 | 5.86 | 140,200 |
| May 23, 2025 | 5.81 | 5.89 | 5.89 | 5.99 | 5.75 | 158,200 |
| May 22, 2025 | 5.87 | 5.94 | 5.94 | 6.35 | 5.8 | 157,200 |
| May 21, 2025 | 6.21 | 5.96 | 5.96 | 6.39 | 5.93 | 246,100 |
| May 20, 2025 | 5.9 | 5.93 | 5.93 | 6.07 | 5.8 | 216,780 |
| May 19, 2025 | 5.81 | 5.92 | 5.92 | 6.21 | 5.55 | 346,600 |
| May 16, 2025 | 5.15 | 5.95 | 5.95 | 6.2 | 5.11 | 746,600 |
| May 15, 2025 | 4.53 | 5.18 | 5.18 | 5.38 | 4.35 | 482,235 |
| May 14, 2025 | 5.25 | 4.9 | 4.9 | 5.28 | 4.89 | 157,830 |
| May 13, 2025 | 5.43 | 5.26 | 5.26 | 5.43 | 4.96 | 314,045 |
| May 12, 2025 | 5.46 | 5.35 | 5.35 | 5.92 | 5.26 | 170,800 |
| May 09, 2025 | 5.8 | 5.23 | 5.23 | 5.83 | 5.21 | 227,324 |
| May 08, 2025 | 4.96 | 5.8 | 5.8 | 5.82 | 4.95 | 303,800 |
| May 07, 2025 | 5.54 | 4.97 | 4.97 | 5.64 | 4.94 | 210,822 |
| May 06, 2025 | 5.86 | 5.47 | 5.47 | 6 | 5.46 | 293,600 |
| May 05, 2025 | 6.15 | 5.92 | 5.92 | 6.15 | 5.9 | 94,246 |
| May 02, 2025 | 6.19 | 6.15 | 6.15 | 6.29 | 6 | 118,997 |
| May 01, 2025 | 5.81 | 6.07 | 6.07 | 6.09 | 5.62 | 163,770 |
| April 30, 2025 | 5.44 | 5.83 | 5.83 | 5.88 | 5.4 | 161,112 |
| April 29, 2025 | 5.54 | 5.56 | 5.56 | 5.69 | 5.46 | 108,647 |
| April 28, 2025 | 5.41 | 5.51 | 5.51 | 5.64 | 5.35 | 145,544 |
| April 25, 2025 | 5.46 | 5.38 | 5.38 | 5.62 | 5.27 | 244,600 |
| April 24, 2025 | 5.76 | 5.52 | 5.52 | 5.87 | 5.47 | 202,442 |
| April 23, 2025 | 5.86 | 5.76 | 5.76 | 5.92 | 5.64 | 158,834 |
| April 22, 2025 | 5.61 | 5.71 | 5.71 | 5.86 | 5.53 | 123,900 |
| April 21, 2025 | 4.93 | 5.57 | 5.57 | 5.65 | 4.93 | 191,447 |
| April 17, 2025 | 5.37 | 5.36 | 5.36 | 5.49 | 5.27 | 130,500 |
| April 16, 2025 | 5.49 | 5.4 | 5.4 | 5.53 | 5.33 | 138,061 |
| April 15, 2025 | 5.43 | 5.57 | 5.57 | 5.67 | 5.34 | 115,177 |
| April 14, 2025 | 5.44 | 5.45 | 5.45 | 5.82 | 5.32 | 186,046 |
| April 11, 2025 | 4.96 | 5.3 | 5.3 | 5.32 | 4.94 | 192,028 |
| April 10, 2025 | 5.17 | 4.97 | 4.97 | 5.21 | 4.84 | 292,800 |
| April 09, 2025 | 5.11 | 5.36 | 5.36 | 5.72 | 4.9 | 396,200 |
| April 08, 2025 | 5.87 | 5.23 | 5.23 | 5.99 | 5.14 | 279,299 |
| April 07, 2025 | 5.3 | 5.52 | 5.52 | 5.6 | 5.08 | 321,241 |
| April 04, 2025 | 5.62 | 5.43 | 5.43 | 5.74 | 5.28 | 564,823 |