6.19
-0.03(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.18 | 6.19 | 6.19 | 6.22 | 6.18 | 287,853 |
| December 03, 2025 | 6.2 | 6.22 | 6.22 | 6.24 | 6.19 | 400,500 |
| December 02, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.16 | 350,200 |
| December 01, 2025 | 6.16 | 6.18 | 6.18 | 6.2 | 6.14 | 385,600 |
| November 28, 2025 | 6.13 | 6.17 | 6.17 | 6.21 | 6.13 | 313,500 |
| November 26, 2025 | 6.13 | 6.13 | 6.13 | 6.19 | 6.13 | 519,705 |
| November 25, 2025 | 6.08 | 6.11 | 6.11 | 6.12 | 6.06 | 268,500 |
| November 24, 2025 | 6.04 | 6.07 | 6.07 | 6.08 | 6 | 290,147 |
| November 21, 2025 | 5.91 | 6.01 | 6.01 | 6.03 | 5.91 | 474,122 |
| November 20, 2025 | 6.04 | 5.91 | 5.91 | 6.05 | 5.9 | 535,777 |
| November 19, 2025 | 6 | 5.97 | 5.97 | 6 | 5.95 | 323,900 |
| November 18, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.95 | 694,021 |
| November 17, 2025 | 6.02 | 5.99 | 5.99 | 6.05 | 5.96 | 497,725 |
| November 14, 2025 | 5.97 | 6.05 | 6.05 | 6.07 | 5.96 | 685,600 |
| November 13, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 6 | 358,100 |
| November 12, 2025 | 6.04 | 6.05 | 6.05 | 6.08 | 6.04 | 369,700 |
| November 11, 2025 | 6.04 | 6.04 | 6.04 | 6.08 | 6 | 312,300 |
| November 10, 2025 | 6.01 | 6.06 | 6.06 | 6.07 | 6 | 324,700 |
| November 07, 2025 | 5.98 | 5.96 | 5.96 | 6 | 5.94 | 591,500 |
| November 06, 2025 | 5.97 | 6 | 6 | 6.03 | 5.96 | 434,321 |
| November 05, 2025 | 5.99 | 5.96 | 5.96 | 6.03 | 5.96 | 424,934 |
| November 04, 2025 | 6.02 | 5.98 | 5.98 | 6.06 | 5.98 | 579,671 |
| November 03, 2025 | 6.09 | 6.06 | 6.06 | 6.09 | 6.02 | 315,622 |
| October 31, 2025 | 6.06 | 6.09 | 6.09 | 6.12 | 6.04 | 337,391 |
| October 30, 2025 | 6.01 | 6.04 | 6.04 | 6.05 | 5.97 | 354,800 |
| October 29, 2025 | 6.02 | 6 | 6 | 6.06 | 5.98 | 360,744 |
| October 28, 2025 | 6.06 | 6.02 | 6.02 | 6.07 | 6.02 | 275,607 |
| October 27, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.06 | 345,723 |
| October 24, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6.03 | 333,922 |
| October 23, 2025 | 5.99 | 6.01 | 6.01 | 6.02 | 5.96 | 186,577 |
| October 22, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.95 | 407,200 |
| October 21, 2025 | 6.02 | 6 | 6 | 6.03 | 5.98 | 479,700 |
| October 20, 2025 | 5.97 | 6.02 | 6.02 | 6.02 | 5.95 | 387,609 |
| October 17, 2025 | 5.94 | 5.92 | 5.92 | 5.96 | 5.87 | 602,107 |
| October 16, 2025 | 6.01 | 5.92 | 5.92 | 6.02 | 5.9 | 517,937 |
| October 15, 2025 | 6.04 | 6 | 6 | 6.05 | 5.96 | 330,434 |
| October 14, 2025 | 5.9 | 5.99 | 5.99 | 6.03 | 5.89 | 303,900 |
| October 13, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.89 | 429,100 |
| October 10, 2025 | 6.02 | 5.86 | 5.86 | 6.02 | 5.86 | 923,400 |
| October 09, 2025 | 6.11 | 6 | 6 | 6.11 | 6 | 519,800 |
| October 08, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.06 | 327,800 |
| October 07, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 6.07 | 365,100 |
| October 06, 2025 | 6.16 | 6.1 | 6.1 | 6.17 | 6.1 | 423,000 |
| October 03, 2025 | 6.14 | 6.17 | 6.17 | 6.18 | 6.13 | 288,304 |
| October 02, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 224,200 |
| October 01, 2025 | 6.1 | 6.15 | 6.15 | 6.15 | 6.1 | 236,700 |
| September 30, 2025 | 6.11 | 6.09 | 6.09 | 6.13 | 6.07 | 480,134 |
| September 29, 2025 | 6.15 | 6.11 | 6.11 | 6.16 | 6.08 | 649,700 |
| September 26, 2025 | 6.13 | 6.13 | 6.13 | 6.17 | 6.11 | 521,802 |
| September 25, 2025 | 6.17 | 6.1 | 6.1 | 6.19 | 6.09 | 523,500 |
| September 24, 2025 | 6.24 | 6.18 | 6.18 | 6.25 | 6.17 | 483,500 |
| September 23, 2025 | 6.21 | 6.24 | 6.24 | 6.27 | 6.2 | 1.52M |
| September 22, 2025 | 6.08 | 6.19 | 6.19 | 6.22 | 6.08 | 1.36M |
| September 19, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 6.07 | 553,020 |
| September 18, 2025 | 6.11 | 6.09 | 6.09 | 6.11 | 6.06 | 469,042 |
| September 17, 2025 | 6.1 | 6.08 | 6.08 | 6.11 | 6.05 | 565,600 |
| September 16, 2025 | 6.17 | 6.07 | 6.07 | 6.18 | 6.06 | 941,923 |
| September 15, 2025 | 6.23 | 6.32 | 6.17 | 6.32 | 6.22 | 791,605 |
| September 12, 2025 | 6.27 | 6.29 | 6.29 | 6.32 | 6.26 | 578,600 |
| September 11, 2025 | 6.19 | 6.27 | 6.27 | 6.27 | 6.19 | 501,100 |