5.78
+0.025(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 5.87 | 5.78 | 5.78 | 5.95 | 5.75 | 7.9M |
| June 30, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.64 | 11.06M |
| June 27, 2025 | 5.81 | 5.68 | 5.68 | 5.81 | 5.61 | 21.59M |
| June 26, 2025 | 5.88 | 5.91 | 5.91 | 6 | 5.82 | 15.43M |
| June 25, 2025 | 5.82 | 5.88 | 5.88 | 5.99 | 5.79 | 21M |
| June 24, 2025 | 6 | 5.83 | 5.83 | 6 | 5.78 | 19.65M |
| June 23, 2025 | 6.07 | 6.12 | 6.12 | 6.24 | 5.97 | 14.89M |
| June 20, 2025 | 6.19 | 6.01 | 6.01 | 6.22 | 6.01 | 31.59M |
| June 18, 2025 | 6.32 | 6.23 | 6.23 | 6.35 | 6.21 | 13.95M |
| June 17, 2025 | 6.26 | 6.34 | 6.34 | 6.37 | 6.25 | 15.7M |
| June 16, 2025 | 6.39 | 6.23 | 6.23 | 6.43 | 6.17 | 15.16M |
| June 13, 2025 | 6.72 | 6.44 | 6.44 | 6.74 | 6.4 | 15.57M |
| June 12, 2025 | 6.67 | 6.54 | 6.54 | 6.7 | 6.26 | 45.16M |
| June 11, 2025 | 6.94 | 6.95 | 6.95 | 6.99 | 6.86 | 15.49M |
| June 10, 2025 | 6.99 | 6.91 | 6.91 | 7.03 | 6.84 | 12.3M |
| June 09, 2025 | 6.95 | 6.93 | 6.93 | 7 | 6.87 | 12.75M |
| June 06, 2025 | 7.3 | 6.94 | 6.94 | 7.31 | 6.94 | 22.84M |
| June 05, 2025 | 7.2 | 7.31 | 7.31 | 7.44 | 7.18 | 27.5M |
| June 04, 2025 | 6.9 | 7.11 | 7.11 | 7.18 | 6.9 | 24.37M |
| June 03, 2025 | 6.76 | 6.9 | 6.9 | 6.91 | 6.72 | 11.36M |
| June 02, 2025 | 6.81 | 6.88 | 6.88 | 6.96 | 6.73 | 18.24M |
| May 30, 2025 | 6.46 | 6.63 | 6.63 | 6.65 | 6.46 | 9.58M |
| May 29, 2025 | 6.7 | 6.51 | 6.51 | 6.75 | 6.51 | 8.16M |
| May 28, 2025 | 6.7 | 6.67 | 6.67 | 6.75 | 6.6 | 8.72M |
| May 27, 2025 | 6.54 | 6.65 | 6.65 | 6.78 | 6.54 | 10.01M |
| May 23, 2025 | 6.72 | 6.72 | 6.72 | 6.85 | 6.6 | 15.61M |
| May 22, 2025 | 6.57 | 6.56 | 6.56 | 6.64 | 6.49 | 9.77M |
| May 21, 2025 | 6.52 | 6.63 | 6.63 | 6.69 | 6.47 | 11.43M |
| May 20, 2025 | 6.2 | 6.45 | 6.45 | 6.47 | 6.14 | 9.4M |
| May 19, 2025 | 6.03 | 6.18 | 6.18 | 6.2 | 6.03 | 5.1M |
| May 16, 2025 | 5.9 | 5.97 | 5.97 | 5.97 | 5.85 | 7.78M |
| May 15, 2025 | 6.02 | 6.08 | 6.04 | 6.08 | 5.96 | 10.49M |
| May 14, 2025 | 5.95 | 5.98 | 5.98 | 5.99 | 5.86 | 12.34M |
| May 13, 2025 | 6.21 | 6.05 | 6.05 | 6.21 | 6 | 12.52M |
| May 12, 2025 | 6.2 | 6.14 | 6.14 | 6.36 | 6.14 | 18.26M |
| May 09, 2025 | 6.35 | 6.44 | 6.44 | 6.44 | 6.26 | 14.62M |
| May 08, 2025 | 6.25 | 6.26 | 6.26 | 6.43 | 6.06 | 24.79M |
| May 07, 2025 | 6.69 | 6.83 | 6.83 | 6.92 | 6.68 | 12.04M |
| May 06, 2025 | 6.68 | 6.9 | 6.9 | 6.91 | 6.61 | 16.77M |
| May 05, 2025 | 6.47 | 6.52 | 6.52 | 6.56 | 6.32 | 15.03M |
| May 02, 2025 | 6.41 | 6.27 | 6.27 | 6.44 | 6.17 | 9.86M |
| May 01, 2025 | 6.5 | 6.35 | 6.35 | 6.55 | 6.33 | 11.05M |
| April 30, 2025 | 6.55 | 6.7 | 6.7 | 6.73 | 6.51 | 10.2M |
| April 29, 2025 | 6.63 | 6.62 | 6.62 | 6.68 | 6.53 | 6.89M |
| April 28, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.55 | 6.52M |
| April 25, 2025 | 6.61 | 6.71 | 6.71 | 6.74 | 6.6 | 6.34M |
| April 24, 2025 | 6.8 | 6.8 | 6.8 | 6.86 | 6.54 | 8.67M |
| April 23, 2025 | 6.56 | 6.67 | 6.67 | 6.73 | 6.55 | 11.72M |
| April 22, 2025 | 7.08 | 6.82 | 6.82 | 7.08 | 6.75 | 14.9M |
| April 21, 2025 | 7.36 | 7.03 | 7.03 | 7.45 | 6.9 | 12.75M |
| April 17, 2025 | 7.21 | 7.01 | 7.01 | 7.24 | 6.93 | 10.52M |
| April 16, 2025 | 7.24 | 7.28 | 7.28 | 7.37 | 7.07 | 16.6M |
| April 15, 2025 | 6.97 | 6.96 | 6.96 | 7 | 6.88 | 7.6M |
| April 14, 2025 | 6.72 | 6.91 | 6.91 | 7.09 | 6.7 | 14.42M |
| April 11, 2025 | 6.85 | 6.82 | 6.82 | 6.93 | 6.73 | 16.91M |
| April 10, 2025 | 6.34 | 6.49 | 6.49 | 6.64 | 6.28 | 22.47M |
| April 09, 2025 | 5.97 | 6.25 | 6.25 | 6.34 | 5.76 | 15.5M |
| April 08, 2025 | 6.06 | 5.69 | 5.69 | 6.07 | 5.62 | 18.49M |
| April 07, 2025 | 5.78 | 5.76 | 5.76 | 6.15 | 5.59 | 29.39M |
| April 04, 2025 | 6.36 | 6.01 | 6.01 | 6.45 | 5.96 | 19.64M |