6.64
-0.165(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.69 | 6.64 | 6.64 | 6.79 | 6.46 | 241,528 |
| May 29, 2025 | 6.78 | 6.8 | 6.8 | 6.88 | 6.54 | 205,616 |
| May 28, 2025 | 6.94 | 6.75 | 6.75 | 6.94 | 6.66 | 210,529 |
| May 27, 2025 | 6.76 | 6.96 | 6.96 | 7.17 | 6.43 | 347,700 |
| May 23, 2025 | 6.49 | 6.67 | 6.67 | 6.69 | 6.31 | 215,101 |
| May 22, 2025 | 6.19 | 6.65 | 6.65 | 6.73 | 6.08 | 283,300 |
| May 21, 2025 | 6.84 | 6.26 | 6.26 | 7.11 | 6.14 | 424,712 |
| May 20, 2025 | 6.85 | 6.99 | 6.99 | 7.05 | 6.5 | 313,700 |
| May 19, 2025 | 6.21 | 6.85 | 6.85 | 6.9 | 6.08 | 399,836 |
| May 16, 2025 | 6.09 | 6.34 | 6.34 | 6.52 | 6 | 529,300 |
| May 15, 2025 | 5.44 | 6.19 | 6.19 | 6.23 | 5.36 | 961,219 |
| May 14, 2025 | 5.51 | 5.29 | 5.29 | 5.57 | 5.07 | 616,011 |
| May 13, 2025 | 4.9 | 5.44 | 5.44 | 5.51 | 4.83 | 1.35M |
| May 12, 2025 | 4.9 | 4.75 | 4.75 | 4.97 | 4.3 | 1.12M |
| May 09, 2025 | 5.97 | 4.77 | 4.77 | 5.97 | 4.61 | 1.86M |
| May 08, 2025 | 7.6 | 7.78 | 7.78 | 7.91 | 7.45 | 232,183 |
| May 07, 2025 | 7.7 | 7.48 | 7.48 | 7.7 | 7.4 | 235,600 |
| May 06, 2025 | 7.65 | 7.43 | 7.43 | 7.78 | 7.3 | 184,452 |
| May 05, 2025 | 7.81 | 7.79 | 7.79 | 7.95 | 7.7 | 183,224 |
| May 02, 2025 | 7.4 | 7.95 | 7.95 | 8.28 | 7.4 | 409,464 |
| May 01, 2025 | 7.32 | 7.29 | 7.29 | 7.51 | 7.14 | 164,400 |
| April 30, 2025 | 7.17 | 7.32 | 7.32 | 7.35 | 6.83 | 178,311 |
| April 29, 2025 | 7.5 | 7.4 | 7.4 | 7.74 | 7.31 | 308,400 |
| April 28, 2025 | 6.85 | 7.52 | 7.52 | 7.91 | 6.85 | 650,885 |
| April 25, 2025 | 6.45 | 6.73 | 6.73 | 6.96 | 6.38 | 464,000 |
| April 24, 2025 | 6.13 | 6.48 | 6.48 | 6.62 | 6.13 | 242,000 |
| April 23, 2025 | 6.26 | 6.11 | 6.11 | 6.49 | 6.09 | 336,154 |
| April 22, 2025 | 6.12 | 6.03 | 6.03 | 6.18 | 5.81 | 299,028 |
| April 21, 2025 | 6.19 | 6.06 | 6.06 | 6.19 | 5.98 | 214,000 |
| April 17, 2025 | 6.12 | 6.25 | 6.25 | 6.28 | 6.02 | 241,648 |
| April 16, 2025 | 6.26 | 6.15 | 6.16 | 6.27 | 5.91 | 315,461 |
| April 15, 2025 | 6.53 | 6.31 | 6.31 | 6.71 | 6.24 | 256,500 |
| April 14, 2025 | 6.47 | 6.53 | 6.53 | 6.65 | 6.14 | 388,400 |
| April 11, 2025 | 6.57 | 6.23 | 6.23 | 6.61 | 6.08 | 441,973 |
| April 10, 2025 | 7.15 | 6.48 | 6.48 | 7.19 | 6.43 | 448,590 |
| April 09, 2025 | 6.2 | 7.27 | 7.27 | 7.43 | 6.02 | 1.53M |
| April 08, 2025 | 8 | 6.2 | 6.2 | 8.15 | 5.87 | 4.33M |
| April 07, 2025 | 11.03 | 11.54 | 11.54 | 12.35 | 10.68 | 338,400 |
| April 04, 2025 | 11.64 | 11.72 | 11.72 | 12.14 | 11.4 | 228,357 |
| April 03, 2025 | 11.94 | 12.27 | 12.27 | 12.7 | 11.91 | 162,308 |
| April 02, 2025 | 12.26 | 12.98 | 12.98 | 13.15 | 12.26 | 178,763 |
| April 01, 2025 | 12.33 | 12.53 | 12.53 | 12.7 | 12.06 | 220,505 |
| March 31, 2025 | 12.07 | 12.23 | 12.23 | 12.34 | 11.97 | 116,193 |
| March 28, 2025 | 12.51 | 12.49 | 12.49 | 12.72 | 12.3 | 112,969 |
| March 27, 2025 | 12.56 | 12.33 | 12.33 | 12.93 | 12.33 | 153,100 |
| March 26, 2025 | 12.69 | 12.6 | 12.6 | 12.79 | 12.39 | 116,100 |
| March 25, 2025 | 12.74 | 12.7 | 12.7 | 13.14 | 12.58 | 132,100 |
| March 24, 2025 | 12.72 | 12.76 | 12.76 | 13.34 | 12.69 | 166,344 |
| March 21, 2025 | 12.12 | 12.49 | 12.49 | 12.72 | 11.8 | 380,641 |
| March 20, 2025 | 12.01 | 12.35 | 12.35 | 12.57 | 12 | 111,700 |
| March 19, 2025 | 11.85 | 12.18 | 12.18 | 12.4 | 11.85 | 132,723 |
| March 18, 2025 | 11.57 | 11.86 | 11.86 | 11.99 | 11.45 | 128,650 |
| March 17, 2025 | 11.4 | 11.75 | 11.75 | 11.82 | 11.2 | 91,729 |
| March 14, 2025 | 11.24 | 11.44 | 11.44 | 11.72 | 11.24 | 86,321 |
| March 13, 2025 | 11.6 | 11.05 | 11.05 | 11.63 | 10.93 | 110,445 |
| March 12, 2025 | 11.8 | 11.63 | 11.63 | 11.96 | 11.44 | 108,294 |
| March 11, 2025 | 11.35 | 11.56 | 11.56 | 11.6 | 11.02 | 233,500 |
| March 10, 2025 | 11.39 | 11.3 | 11.3 | 11.69 | 10.76 | 523,373 |
| March 07, 2025 | 11.61 | 11.57 | 11.57 | 11.74 | 11.27 | 302,961 |
| March 06, 2025 | 12.27 | 11.58 | 11.58 | 12.5 | 11.57 | 121,902 |