6.70
-0.01(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 6.49 | 6.71 | 6.71 | 6.84 | 6.4 | 1.09M |
| December 02, 2025 | 6.37 | 6.46 | 6.46 | 6.52 | 6.32 | 818,834 |
| December 01, 2025 | 6.4 | 6.28 | 6.28 | 6.43 | 6.21 | 956,432 |
| November 28, 2025 | 6.58 | 6.52 | 6.52 | 6.84 | 6.39 | 1.29M |
| November 26, 2025 | 6.13 | 6.14 | 6.14 | 6.26 | 6.1 | 1.07M |
| November 25, 2025 | 6.09 | 6.15 | 6.15 | 6.17 | 5.92 | 1.19M |
| November 24, 2025 | 5.55 | 6.08 | 6.08 | 6.11 | 5.55 | 1.72M |
| November 21, 2025 | 5.4 | 5.54 | 5.54 | 5.6 | 5.35 | 1.08M |
| November 20, 2025 | 5.71 | 5.39 | 5.39 | 5.79 | 5.37 | 1.07M |
| November 19, 2025 | 5.8 | 5.5 | 5.5 | 5.81 | 5.43 | 1.4M |
| November 18, 2025 | 5.7 | 5.74 | 5.74 | 5.82 | 5.61 | 931,753 |
| November 17, 2025 | 6.02 | 5.77 | 5.77 | 6.05 | 5.68 | 1.25M |
| November 14, 2025 | 6.08 | 6.07 | 6.07 | 6.17 | 6.02 | 802,100 |
| November 13, 2025 | 6.46 | 6.22 | 6.22 | 6.51 | 6.14 | 815,199 |
| November 12, 2025 | 6.64 | 6.56 | 6.56 | 6.72 | 6.51 | 868,379 |
| November 11, 2025 | 6.68 | 6.52 | 6.52 | 6.81 | 6.51 | 904,947 |
| November 10, 2025 | 6.62 | 6.5 | 6.5 | 6.65 | 6.42 | 909,400 |
| November 07, 2025 | 6.14 | 6.55 | 6.55 | 6.65 | 6.1 | 1.53M |
| November 06, 2025 | 6.52 | 6.28 | 6.28 | 6.6 | 6.22 | 1.6M |
| November 05, 2025 | 6.51 | 6.53 | 6.53 | 6.7 | 6.09 | 2.13M |
| November 04, 2025 | 7.8 | 7.52 | 7.52 | 7.94 | 7.32 | 1.4M |
| November 03, 2025 | 8.17 | 8.11 | 8.11 | 8.45 | 7.94 | 959,413 |
| October 31, 2025 | 8.03 | 8.15 | 8.15 | 8.27 | 8 | 689,207 |
| October 30, 2025 | 8.15 | 7.99 | 7.99 | 8.38 | 7.98 | 791,034 |
| October 29, 2025 | 8.35 | 8.3 | 8.3 | 8.56 | 8.16 | 780,728 |
| October 28, 2025 | 8.44 | 8.34 | 8.34 | 8.51 | 8.34 | 448,455 |
| October 27, 2025 | 8.72 | 8.44 | 8.44 | 8.75 | 8.36 | 497,940 |
| October 24, 2025 | 8.55 | 8.6 | 8.6 | 8.65 | 8.51 | 420,561 |
| October 23, 2025 | 8.06 | 8.4 | 8.4 | 8.65 | 7.97 | 760,242 |
| October 22, 2025 | 8.2 | 8.04 | 8.04 | 8.29 | 7.92 | 405,000 |
| October 21, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.11 | 392,500 |
| October 20, 2025 | 7.97 | 8.18 | 8.18 | 8.22 | 7.92 | 448,836 |
| October 17, 2025 | 7.87 | 7.85 | 7.85 | 7.99 | 7.8 | 349,683 |
| October 16, 2025 | 8.18 | 7.97 | 7.97 | 8.2 | 7.88 | 378,508 |
| October 15, 2025 | 8.19 | 8.18 | 8.18 | 8.31 | 8.06 | 415,316 |
| October 14, 2025 | 7.68 | 8 | 8 | 8.13 | 7.68 | 632,625 |
| October 13, 2025 | 7.78 | 7.91 | 7.91 | 7.97 | 7.68 | 600,432 |
| October 10, 2025 | 7.94 | 7.49 | 7.49 | 8.11 | 7.47 | 923,837 |
| October 09, 2025 | 7.98 | 7.95 | 7.95 | 7.99 | 7.71 | 622,369 |
| October 08, 2025 | 7.61 | 8.06 | 8.06 | 8.09 | 7.43 | 1.23M |
| October 07, 2025 | 7.97 | 7.41 | 7.41 | 8.08 | 7.35 | 999,487 |
| October 06, 2025 | 8.14 | 7.97 | 7.97 | 8.18 | 7.96 | 920,574 |
| October 03, 2025 | 8.03 | 8.03 | 8.03 | 8.34 | 7.99 | 1.4M |
| October 02, 2025 | 8.67 | 7.97 | 7.97 | 8.7 | 7.82 | 1.6M |
| October 01, 2025 | 8.86 | 8.65 | 8.65 | 8.88 | 8.63 | 761,196 |
| September 30, 2025 | 8.6 | 8.92 | 8.92 | 8.93 | 8.55 | 716,698 |
| September 29, 2025 | 8.54 | 8.6 | 8.6 | 8.66 | 8.42 | 439,836 |
| September 26, 2025 | 8.38 | 8.47 | 8.47 | 8.49 | 8.36 | 435,928 |
| September 25, 2025 | 8.48 | 8.39 | 8.39 | 8.6 | 8.33 | 646,400 |
| September 24, 2025 | 8.85 | 8.65 | 8.65 | 8.87 | 8.63 | 466,440 |
| September 23, 2025 | 8.74 | 8.86 | 8.86 | 8.94 | 8.58 | 760,033 |
| September 22, 2025 | 8.54 | 8.69 | 8.69 | 8.96 | 8.54 | 674,743 |
| September 19, 2025 | 8.73 | 8.57 | 8.57 | 8.73 | 8.46 | 1.47M |
| September 18, 2025 | 8.68 | 8.69 | 8.69 | 8.73 | 8.55 | 579,001 |
| September 17, 2025 | 8.47 | 8.51 | 8.51 | 8.76 | 8.3 | 845,559 |
| September 16, 2025 | 8.94 | 8.47 | 8.47 | 9.03 | 8.46 | 646,038 |
| September 15, 2025 | 9 | 8.94 | 8.94 | 9.12 | 8.89 | 688,514 |
| September 12, 2025 | 9.05 | 8.94 | 8.94 | 9.18 | 8.86 | 648,022 |
| September 11, 2025 | 8.83 | 9.1 | 9.1 | 9.19 | 8.79 | 854,000 |
| September 10, 2025 | 8.83 | 8.76 | 8.76 | 8.94 | 8.73 | 487,800 |