6.05
-0.02999981(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6 | 267,326 |
| December 03, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.03 | 156,600 |
| December 02, 2025 | 6.02 | 6.05 | 6.05 | 6.05 | 6.02 | 93,000 |
| December 01, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 6 | 153,939 |
| November 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | 70,200 |
| November 26, 2025 | 6.02 | 6.01 | 6.01 | 6.05 | 6 | 224,540 |
| November 25, 2025 | 5.89 | 6 | 6 | 6.02 | 5.87 | 221,200 |
| November 24, 2025 | 5.78 | 5.82 | 5.82 | 5.9 | 5.7 | 287,805 |
| November 21, 2025 | 6.01 | 5.78 | 5.78 | 6.04 | 5.42 | 761,102 |
| November 20, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 5.95 | 301,803 |
| November 19, 2025 | 6.02 | 5.98 | 5.98 | 6.07 | 5.93 | 232,563 |
| November 18, 2025 | 6.03 | 5.98 | 5.98 | 6.07 | 5.98 | 242,603 |
| November 17, 2025 | 5.97 | 6.09 | 6.09 | 6.1 | 5.96 | 422,391 |
| November 14, 2025 | 6.13 | 6.02 | 6.02 | 6.13 | 6.01 | 153,500 |
| November 13, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.03 | 169,200 |
| November 12, 2025 | 6.16 | 6.16 | 6.11 | 6.17 | 6.1 | 277,100 |
| November 11, 2025 | 6.11 | 6.15 | 6.15 | 6.19 | 6.1 | 499,911 |
| November 10, 2025 | 6.08 | 6.09 | 6.09 | 6.11 | 6.06 | 310,348 |
| November 07, 2025 | 6.05 | 6.06 | 6.06 | 6.08 | 6.03 | 166,900 |
| November 06, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | 124,824 |
| November 05, 2025 | 6.04 | 6.05 | 6.05 | 6.06 | 6.01 | 185,100 |
| November 04, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 6 | 141,529 |
| November 03, 2025 | 6.07 | 6.06 | 6.06 | 6.07 | 5.99 | 150,834 |
| October 31, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 5.96 | 187,000 |
| October 30, 2025 | 6.04 | 6.06 | 6.06 | 6.06 | 6 | 133,000 |
| October 29, 2025 | 6.02 | 6.05 | 6.05 | 6.06 | 6 | 152,900 |
| October 28, 2025 | 6 | 6.02 | 6.02 | 6.04 | 5.98 | 107,934 |
| October 27, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 5.99 | 186,140 |
| October 24, 2025 | 6.02 | 6.04 | 6.04 | 6.04 | 5.95 | 369,704 |
| October 23, 2025 | 5.89 | 5.96 | 5.96 | 5.96 | 5.83 | 203,300 |
| October 22, 2025 | 5.79 | 5.88 | 5.88 | 5.89 | 5.79 | 150,156 |
| October 21, 2025 | 5.86 | 5.78 | 5.8 | 5.87 | 5.77 | 288,725 |
| October 20, 2025 | 5.96 | 5.86 | 5.86 | 5.97 | 5.81 | 242,300 |
| October 17, 2025 | 5.88 | 5.9 | 5.9 | 5.96 | 5.86 | 236,524 |
| October 16, 2025 | 6.05 | 6 | 5.95 | 6.06 | 5.92 | 579,100 |
| October 15, 2025 | 6.07 | 6.03 | 5.97 | 6.09 | 6.02 | 165,520 |
| October 14, 2025 | 6.04 | 6.06 | 6.01 | 6.09 | 6.04 | 135,700 |
| October 13, 2025 | 6.08 | 6.06 | 6.01 | 6.08 | 5.98 | 142,600 |
| October 10, 2025 | 6.03 | 5.97 | 5.92 | 6.04 | 5.91 | 401,422 |
| October 09, 2025 | 6.1 | 6 | 5.95 | 6.11 | 6 | 169,836 |
| October 08, 2025 | 6.06 | 6.08 | 6.03 | 6.08 | 6.01 | 127,300 |
| October 07, 2025 | 6.03 | 6.04 | 5.99 | 6.06 | 6 | 170,800 |
| October 06, 2025 | 6.06 | 5.98 | 5.93 | 6.07 | 5.94 | 309,210 |
| October 03, 2025 | 6.04 | 6.07 | 6.07 | 6.08 | 6.02 | 114,500 |
| October 02, 2025 | 6.07 | 6.04 | 6.04 | 6.07 | 6 | 83,900 |
| October 01, 2025 | 6 | 6.05 | 6.05 | 6.07 | 6 | 160,902 |
| September 30, 2025 | 6.03 | 6.07 | 6.07 | 6.07 | 6.03 | 117,234 |
| September 29, 2025 | 6.08 | 6.03 | 6.03 | 6.08 | 6.02 | 137,138 |
| September 26, 2025 | 6.08 | 6.07 | 6.07 | 6.08 | 6.03 | 163,538 |
| September 25, 2025 | 6.05 | 6.06 | 6.06 | 6.07 | 6.02 | 87,336 |
| September 24, 2025 | 6.08 | 6.03 | 6.03 | 6.08 | 6.02 | 187,800 |
| September 23, 2025 | 5.98 | 6.08 | 6.08 | 6.1 | 5.98 | 316,914 |
| September 22, 2025 | 6.01 | 6.05 | 6.05 | 6.05 | 5.99 | 180,118 |
| September 19, 2025 | 6.05 | 5.99 | 5.99 | 6.05 | 5.95 | 72,405 |
| September 18, 2025 | 5.96 | 6.05 | 6.05 | 6.05 | 5.95 | 152,900 |
| September 17, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.89 | 142,620 |
| September 16, 2025 | 5.97 | 5.89 | 5.89 | 6 | 5.83 | 334,000 |
| September 15, 2025 | 6.06 | 6.02 | 6.02 | 6.09 | 6.01 | 310,644 |
| September 12, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 6.04 | 150,342 |
| September 11, 2025 | 6.01 | 6.04 | 6.04 | 6.04 | 5.99 | 147,152 |