6.26
-0.0875(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.28 | 6.26 | 6.26 | 6.35 | 6.25 | 8,990 |
| May 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 9,383 |
| May 28, 2025 | 6.25 | 6.35 | 6.35 | 6.35 | 6.25 | 9,949 |
| May 27, 2025 | 6.4 | 6.25 | 6.25 | 6.43 | 6.25 | 13,049 |
| May 23, 2025 | 6.17 | 6.29 | 6.29 | 6.38 | 6.12 | 10,027 |
| May 22, 2025 | 6.3 | 6.15 | 6.15 | 6.35 | 6.1 | 17,448 |
| May 21, 2025 | 6.41 | 6.1 | 6.1 | 6.44 | 6.1 | 16,100 |
| May 20, 2025 | 6.41 | 6.24 | 6.24 | 6.45 | 6.24 | 7,435 |
| May 19, 2025 | 6.45 | 6.49 | 6.49 | 6.64 | 6.39 | 12,726 |
| May 16, 2025 | 6.46 | 6.5 | 6.5 | 6.55 | 6.46 | 11,024 |
| May 15, 2025 | 6.6 | 6.43 | 6.43 | 6.6 | 6.41 | 3,575 |
| May 14, 2025 | 6.54 | 6.6 | 6.6 | 6.6 | 6.4 | 9,500 |
| May 13, 2025 | 6.79 | 6.54 | 6.54 | 6.79 | 6.4 | 8,600 |
| May 12, 2025 | 6.74 | 6.61 | 6.61 | 6.74 | 6.45 | 18,267 |
| May 09, 2025 | 6.5 | 6.44 | 6.44 | 6.56 | 6.41 | 4,700 |
| May 08, 2025 | 6.34 | 6.47 | 6.47 | 6.55 | 6.34 | 2,220 |
| May 07, 2025 | 6.63 | 6.39 | 6.39 | 6.63 | 6.39 | 2,100 |
| May 06, 2025 | 6.49 | 6.55 | 6.55 | 6.57 | 6.38 | 8,400 |
| May 05, 2025 | 6.35 | 6.37 | 6.37 | 6.53 | 6.35 | 4,700 |
| May 02, 2025 | 6.69 | 6.53 | 6.53 | 6.7 | 6.33 | 50,411 |
| May 01, 2025 | 6.33 | 6.65 | 6.65 | 6.69 | 6.3 | 13,833 |
| April 30, 2025 | 6.32 | 6.44 | 6.44 | 6.8 | 6.26 | 41,118 |
| April 29, 2025 | 6.22 | 6.45 | 6.45 | 6.53 | 6.22 | 11,523 |
| April 28, 2025 | 6.54 | 6.26 | 6.26 | 6.97 | 6.26 | 20,454 |
| April 25, 2025 | 6.6 | 6.55 | 6.55 | 6.75 | 6.19 | 26,893 |
| April 24, 2025 | 6.6 | 6.6 | 6.6 | 6.99 | 6.21 | 175,027 |
| April 23, 2025 | 6 | 6.3 | 6.3 | 6.3 | 5.85 | 59,488 |
| April 22, 2025 | 5.5 | 5.88 | 5.88 | 5.99 | 5.5 | 61,900 |
| April 21, 2025 | 5.83 | 5.81 | 5.81 | 6 | 5.62 | 12,442 |
| April 17, 2025 | 5.7 | 5.65 | 5.65 | 5.8 | 5.65 | 5,547 |
| April 16, 2025 | 5.47 | 5.62 | 5.62 | 5.8 | 5.47 | 72,275 |
| April 15, 2025 | 5.86 | 5.6 | 5.6 | 5.95 | 5.45 | 126,261 |
| April 14, 2025 | 5.69 | 5.9 | 5.9 | 6.1 | 5.49 | 144,433 |
| April 11, 2025 | 5.5 | 5.61 | 5.61 | 5.9 | 5.4 | 28,642 |
| April 10, 2025 | 5.4 | 5.55 | 5.55 | 6 | 5.4 | 41,521 |
| April 09, 2025 | 5.25 | 5.4 | 5.4 | 5.65 | 5.1 | 73,200 |
| April 08, 2025 | 5.95 | 5.25 | 5.25 | 5.96 | 5.15 | 20,853 |
| April 07, 2025 | 5.67 | 5.6 | 5.6 | 6.1 | 5.6 | 13,500 |
| April 04, 2025 | 5.9 | 5.54 | 5.54 | 6.08 | 5.53 | 21,669 |
| April 03, 2025 | 6.06 | 5.74 | 5.74 | 6.45 | 5.6 | 54,064 |
| April 02, 2025 | 6.35 | 6.15 | 6.15 | 6.38 | 6.15 | 4,587 |
| April 01, 2025 | 6.33 | 6.49 | 6.49 | 6.5 | 6.15 | 5,224 |
| March 31, 2025 | 6.45 | 6.19 | 6.19 | 6.5 | 6.19 | 6,511 |
| March 28, 2025 | 6.58 | 6.56 | 6.56 | 6.58 | 6.53 | 1,188 |
| March 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.27 | 4,830 |
| March 26, 2025 | 6.8 | 6.75 | 6.75 | 6.82 | 6.75 | 5,646 |
| March 25, 2025 | 6.89 | 6.75 | 6.75 | 6.89 | 6.71 | 6,297 |
| March 24, 2025 | 6.39 | 6.71 | 6.71 | 6.71 | 6.3 | 15,801 |
| March 21, 2025 | 6.48 | 6.21 | 6.21 | 6.48 | 6.04 | 10,746 |
| March 20, 2025 | 6.19 | 6.39 | 6.39 | 6.5 | 6.01 | 32,400 |
| March 19, 2025 | 6.17 | 6.15 | 6.15 | 6.24 | 6.13 | 9,800 |
| March 18, 2025 | 5.97 | 6.12 | 6.12 | 6.12 | 5.96 | 12,500 |
| March 17, 2025 | 5.85 | 5.94 | 5.94 | 5.98 | 5.82 | 18,700 |
| March 14, 2025 | 5.49 | 5.85 | 5.85 | 5.9 | 5.49 | 31,062 |
| March 13, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.17 | 4,068 |
| March 12, 2025 | 5.25 | 5.39 | 5.39 | 5.5 | 5.23 | 8,068 |
| March 11, 2025 | 5.32 | 5.17 | 5.17 | 5.32 | 5.1 | 2,100 |
| March 10, 2025 | 5.01 | 5.33 | 5.33 | 5.46 | 5.01 | 15,548 |
| March 07, 2025 | 5.2 | 5.32 | 5.32 | 5.37 | 5.2 | 12,946 |
| March 06, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.15 | 3,617 |