6.43
-0.03(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 6.51 | 6.43 | 6.43 | 6.55 | 6.31 | 109,700 |
| July 02, 2025 | 6.41 | 6.46 | 6.46 | 6.57 | 6.25 | 253,432 |
| July 01, 2025 | 6.2 | 6.36 | 6.36 | 6.41 | 6.01 | 382,645 |
| June 30, 2025 | 6.02 | 6.07 | 6.07 | 6.19 | 6 | 217,516 |
| June 27, 2025 | 5.94 | 6.02 | 6.02 | 6.09 | 5.84 | 1.95M |
| June 26, 2025 | 5.74 | 5.96 | 5.96 | 5.98 | 5.67 | 167,200 |
| June 25, 2025 | 5.87 | 5.75 | 5.75 | 6.04 | 5.71 | 188,378 |
| June 24, 2025 | 5.37 | 5.78 | 5.78 | 5.85 | 5.33 | 254,032 |
| June 23, 2025 | 5.25 | 5.31 | 5.31 | 5.35 | 5.18 | 137,733 |
| June 20, 2025 | 5.33 | 5.25 | 5.25 | 5.42 | 5.2 | 224,000 |
| June 18, 2025 | 5.3 | 5.29 | 5.29 | 5.43 | 5.29 | 154,180 |
| June 17, 2025 | 5.29 | 5.3 | 5.3 | 5.43 | 5.21 | 129,879 |
| June 16, 2025 | 5.31 | 5.36 | 5.36 | 5.49 | 5.31 | 202,820 |
| June 13, 2025 | 5.4 | 5.14 | 5.14 | 5.45 | 5.13 | 174,361 |
| June 12, 2025 | 5.49 | 5.5 | 5.5 | 5.55 | 5.41 | 105,287 |
| June 11, 2025 | 5.58 | 5.54 | 5.54 | 5.65 | 5.52 | 81,227 |
| June 10, 2025 | 5.7 | 5.57 | 5.57 | 5.74 | 5.52 | 121,506 |
| June 09, 2025 | 5.77 | 5.68 | 5.68 | 5.86 | 5.68 | 230,800 |
| June 06, 2025 | 5.58 | 5.7 | 5.7 | 5.75 | 5.57 | 116,000 |
| June 05, 2025 | 5.5 | 5.51 | 5.51 | 5.66 | 5.5 | 122,549 |
| June 04, 2025 | 5.49 | 5.55 | 5.55 | 5.61 | 5.48 | 87,026 |
| June 03, 2025 | 5.38 | 5.45 | 5.45 | 5.47 | 5.3 | 172,000 |
| June 02, 2025 | 5.41 | 5.33 | 5.33 | 5.45 | 5.28 | 133,365 |
| May 30, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.21 | 147,913 |
| May 29, 2025 | 5.35 | 5.35 | 5.35 | 5.48 | 5.08 | 401,623 |
| May 28, 2025 | 5.68 | 5.46 | 5.46 | 5.75 | 5.45 | 1.15M |
| May 27, 2025 | 5.52 | 5.68 | 5.68 | 5.79 | 5.46 | 211,932 |
| May 23, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.35 | 220,950 |
| May 22, 2025 | 5.65 | 5.56 | 5.56 | 5.82 | 5.56 | 77,100 |
| May 21, 2025 | 5.75 | 5.69 | 5.69 | 5.97 | 5.66 | 97,586 |
| May 20, 2025 | 5.89 | 5.88 | 5.88 | 5.96 | 5.72 | 131,545 |
| May 19, 2025 | 5.64 | 5.96 | 5.96 | 6 | 5.64 | 162,875 |
| May 16, 2025 | 5.56 | 5.84 | 5.84 | 5.93 | 5.55 | 251,683 |
| May 15, 2025 | 5.8 | 5.6 | 5.6 | 5.85 | 5.51 | 281,444 |
| May 14, 2025 | 5.84 | 5.89 | 5.89 | 6.05 | 5.74 | 111,319 |
| May 13, 2025 | 5.89 | 5.81 | 5.81 | 6.04 | 5.76 | 141,124 |
| May 12, 2025 | 5.9 | 5.82 | 5.82 | 6.01 | 5.74 | 167,320 |
| May 09, 2025 | 5.18 | 5.64 | 5.64 | 5.71 | 5.18 | 222,642 |
| May 08, 2025 | 5.37 | 5.15 | 5.15 | 5.47 | 5.08 | 193,249 |
| May 07, 2025 | 5.55 | 5.25 | 5.25 | 5.68 | 5.07 | 247,426 |
| May 06, 2025 | 5.17 | 5.35 | 5.35 | 5.71 | 5.16 | 320,709 |
| May 05, 2025 | 5.16 | 5.27 | 5.27 | 5.46 | 5.16 | 138,079 |
| May 02, 2025 | 5.14 | 5.16 | 5.16 | 5.3 | 5.1 | 92,308 |
| May 01, 2025 | 5.03 | 5.09 | 5.09 | 5.23 | 5.03 | 97,135 |
| April 30, 2025 | 4.89 | 4.93 | 4.93 | 5.01 | 4.84 | 92,800 |
| April 29, 2025 | 4.9 | 5.03 | 5.03 | 5.17 | 4.85 | 136,767 |
| April 28, 2025 | 4.75 | 4.91 | 4.91 | 4.97 | 4.64 | 194,245 |
| April 25, 2025 | 4.74 | 4.75 | 4.75 | 4.81 | 4.67 | 63,918 |
| April 24, 2025 | 4.53 | 4.72 | 4.72 | 4.73 | 4.53 | 67,826 |
| April 23, 2025 | 4.59 | 4.5 | 4.5 | 4.63 | 4.48 | 56,120 |
| April 22, 2025 | 4.24 | 4.44 | 4.44 | 4.53 | 4.24 | 109,417 |
| April 21, 2025 | 4.35 | 4.17 | 4.17 | 4.35 | 4.14 | 112,000 |
| April 17, 2025 | 4.66 | 4.45 | 4.45 | 4.66 | 4.41 | 64,708 |
| April 16, 2025 | 4.58 | 4.49 | 4.49 | 4.68 | 4.4 | 75,400 |
| April 15, 2025 | 4.53 | 4.68 | 4.68 | 4.8 | 4.53 | 106,387 |
| April 14, 2025 | 4.57 | 4.47 | 4.47 | 4.62 | 4.4 | 72,500 |
| April 11, 2025 | 4.36 | 4.4 | 4.4 | 4.57 | 4.28 | 68,429 |
| April 10, 2025 | 4.68 | 4.37 | 4.37 | 4.75 | 4.28 | 100,517 |
| April 09, 2025 | 4.21 | 4.83 | 4.83 | 4.9 | 4.18 | 128,675 |
| April 08, 2025 | 4.61 | 4.26 | 4.26 | 4.68 | 4.17 | 90,200 |