6.99
-0.12(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 7.2 | 6.99 | 6.99 | 7.29 | 6.88 | 917,400 |
| July 02, 2025 | 6.59 | 7.11 | 7.11 | 7.15 | 6.56 | 1.53M |
| July 01, 2025 | 6.24 | 6.6 | 6.6 | 6.8 | 6.21 | 900,900 |
| June 30, 2025 | 6.35 | 6.38 | 6.38 | 6.54 | 6.23 | 934,300 |
| June 27, 2025 | 6.85 | 6.35 | 6.35 | 6.88 | 6.22 | 8.66M |
| June 26, 2025 | 6.8 | 6.83 | 6.83 | 6.95 | 6.69 | 851,574 |
| June 25, 2025 | 6.73 | 6.72 | 6.72 | 6.77 | 6.53 | 858,702 |
| June 24, 2025 | 6.62 | 6.77 | 6.77 | 6.98 | 6.56 | 1.06M |
| June 23, 2025 | 6.15 | 6.52 | 6.52 | 6.68 | 6.15 | 1.21M |
| June 20, 2025 | 6.39 | 6.22 | 6.22 | 6.41 | 6.15 | 2.48M |
| June 18, 2025 | 6.15 | 6.31 | 6.31 | 6.47 | 6.04 | 877,900 |
| June 17, 2025 | 6.14 | 6.22 | 6.22 | 6.41 | 6.11 | 729,100 |
| June 16, 2025 | 6.31 | 6.24 | 6.24 | 6.42 | 6.23 | 694,200 |
| June 13, 2025 | 6.4 | 6.25 | 6.25 | 6.47 | 6.19 | 742,605 |
| June 12, 2025 | 6.59 | 6.6 | 6.6 | 6.73 | 6.44 | 845,891 |
| June 11, 2025 | 6.85 | 6.67 | 6.67 | 6.91 | 6.63 | 776,528 |
| June 10, 2025 | 6.51 | 6.75 | 6.75 | 6.86 | 6.44 | 857,300 |
| June 09, 2025 | 6.76 | 6.49 | 6.49 | 6.88 | 6.43 | 1.05M |
| June 06, 2025 | 6.17 | 6.63 | 6.63 | 6.67 | 6.16 | 915,574 |
| June 05, 2025 | 6.32 | 6.05 | 6.05 | 6.32 | 6.01 | 1.08M |
| June 04, 2025 | 6.43 | 6.33 | 6.33 | 6.62 | 6.29 | 722,031 |
| June 03, 2025 | 6.34 | 6.41 | 6.41 | 6.54 | 6.2 | 812,409 |
| June 02, 2025 | 6.31 | 6.3 | 6.3 | 6.49 | 6.23 | 782,961 |
| May 30, 2025 | 6.34 | 6.32 | 6.32 | 6.45 | 6.17 | 902,099 |
| May 29, 2025 | 6.63 | 6.46 | 6.46 | 6.64 | 6.38 | 709,100 |
| May 28, 2025 | 6.35 | 6.5 | 6.5 | 6.68 | 6.29 | 1.01M |
| May 27, 2025 | 6.51 | 6.32 | 6.32 | 6.66 | 6.13 | 1.45M |
| May 23, 2025 | 6.29 | 6.4 | 6.4 | 6.44 | 6.22 | 1.18M |
| May 22, 2025 | 6.37 | 6.5 | 6.5 | 6.53 | 6.35 | 1.07M |
| May 21, 2025 | 6.82 | 6.43 | 6.43 | 6.95 | 6.34 | 1.5M |
| May 20, 2025 | 6.76 | 6.94 | 6.94 | 7.02 | 6.54 | 1.62M |
| May 19, 2025 | 6.45 | 6.73 | 6.73 | 6.77 | 6.36 | 1.35M |
| May 16, 2025 | 6 | 6.64 | 6.64 | 6.69 | 5.97 | 2.96M |
| May 15, 2025 | 5.61 | 5.49 | 5.49 | 5.61 | 5.31 | 1.03M |
| May 14, 2025 | 5.9 | 5.64 | 5.64 | 5.95 | 5.62 | 1.13M |
| May 13, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.68 | 1.02M |
| May 12, 2025 | 5.82 | 5.84 | 5.84 | 6.01 | 5.66 | 1.44M |
| May 09, 2025 | 6.31 | 5.65 | 5.65 | 6.36 | 5.64 | 1.97M |
| May 08, 2025 | 5.43 | 6.36 | 6.36 | 6.7 | 5.32 | 4.71M |
| May 07, 2025 | 4.86 | 4.74 | 4.74 | 4.91 | 4.72 | 855,336 |
| May 06, 2025 | 4.92 | 4.79 | 4.79 | 4.97 | 4.71 | 1M |
| May 05, 2025 | 5.05 | 4.95 | 4.95 | 5.12 | 4.94 | 714,163 |
| May 02, 2025 | 5 | 5.14 | 5.14 | 5.3 | 4.94 | 835,355 |
| May 01, 2025 | 5.36 | 4.92 | 4.92 | 5.36 | 4.9 | 1.15M |
| April 30, 2025 | 5.24 | 5.34 | 5.34 | 5.44 | 5.12 | 891,400 |
| April 29, 2025 | 5.44 | 5.45 | 5.45 | 5.55 | 5.23 | 782,836 |
| April 28, 2025 | 5.38 | 5.45 | 5.45 | 5.56 | 5.22 | 864,588 |
| April 25, 2025 | 5.36 | 5.49 | 5.5 | 5.7 | 5.3 | 1.8M |
| April 24, 2025 | 5.03 | 5.37 | 5.37 | 5.4 | 4.94 | 1.23M |
| April 23, 2025 | 5.03 | 5.01 | 5.01 | 5.1 | 4.88 | 1.09M |
| April 22, 2025 | 4.57 | 4.72 | 4.72 | 4.82 | 4.45 | 1.1M |
| April 21, 2025 | 4.48 | 4.54 | 4.54 | 4.58 | 4.45 | 682,710 |
| April 17, 2025 | 4.64 | 4.62 | 4.62 | 4.69 | 4.49 | 596,149 |
| April 16, 2025 | 4.59 | 4.62 | 4.62 | 4.64 | 4.49 | 804,071 |
| April 15, 2025 | 4.54 | 4.63 | 4.63 | 4.67 | 4.44 | 695,301 |
| April 14, 2025 | 4.52 | 4.58 | 4.58 | 4.67 | 4.34 | 896,427 |
| April 11, 2025 | 4.25 | 4.39 | 4.39 | 4.52 | 4.13 | 1M |
| April 10, 2025 | 4.57 | 4.26 | 4.26 | 4.61 | 4.21 | 733,100 |
| April 09, 2025 | 4.2 | 4.69 | 4.69 | 4.79 | 4.02 | 1.34M |
| April 08, 2025 | 4.67 | 4.28 | 4.28 | 4.72 | 4.22 | 1.2M |