6.33
-0.15(-2.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.46 | 6.33 | 6.33 | 6.46 | 6.32 | 227,507 |
| May 29, 2025 | 6.5 | 6.48 | 6.48 | 6.57 | 6.36 | 201,600 |
| May 28, 2025 | 6.68 | 6.45 | 6.45 | 6.73 | 6.39 | 247,004 |
| May 27, 2025 | 6.69 | 6.74 | 6.74 | 6.77 | 6.62 | 153,725 |
| May 23, 2025 | 6.64 | 6.57 | 6.57 | 6.65 | 6.51 | 202,547 |
| May 22, 2025 | 6.68 | 6.69 | 6.69 | 6.77 | 6.55 | 197,200 |
| May 21, 2025 | 6.85 | 6.68 | 6.68 | 6.86 | 6.66 | 192,437 |
| May 20, 2025 | 7 | 6.94 | 6.94 | 7.03 | 6.87 | 231,416 |
| May 19, 2025 | 6.96 | 7.05 | 7.05 | 7.11 | 6.87 | 179,745 |
| May 16, 2025 | 6.95 | 7.08 | 7.08 | 7.1 | 6.8 | 224,879 |
| May 15, 2025 | 7.1 | 6.95 | 6.95 | 7.11 | 6.89 | 211,100 |
| May 14, 2025 | 7.57 | 7.17 | 7.17 | 7.62 | 7.1 | 286,602 |
| May 13, 2025 | 7.56 | 7.63 | 7.63 | 7.69 | 7.52 | 154,060 |
| May 12, 2025 | 7.6 | 7.55 | 7.55 | 7.9 | 7.54 | 255,100 |
| May 09, 2025 | 7.28 | 7.28 | 7.28 | 7.35 | 7.2 | 211,911 |
| May 08, 2025 | 7.48 | 7.22 | 7.22 | 7.87 | 7.01 | 435,734 |
| May 07, 2025 | 7.48 | 7.34 | 7.34 | 7.49 | 7.04 | 320,833 |
| May 06, 2025 | 7.33 | 7.45 | 7.45 | 7.49 | 7.26 | 178,200 |
| May 05, 2025 | 7.47 | 7.4 | 7.4 | 7.56 | 7.34 | 165,900 |
| May 02, 2025 | 7.55 | 7.56 | 7.56 | 7.69 | 7.49 | 157,026 |
| May 01, 2025 | 7.66 | 7.43 | 7.43 | 7.67 | 7.36 | 272,437 |
| April 30, 2025 | 7.66 | 7.71 | 7.71 | 7.72 | 7.49 | 218,544 |
| April 29, 2025 | 7.59 | 7.75 | 7.75 | 7.78 | 7.58 | 176,413 |
| April 28, 2025 | 7.66 | 7.59 | 7.59 | 7.73 | 7.5 | 146,413 |
| April 25, 2025 | 7.6 | 7.68 | 7.68 | 7.73 | 7.55 | 274,705 |
| April 24, 2025 | 7.4 | 7.71 | 7.71 | 7.72 | 7.36 | 191,100 |
| April 23, 2025 | 7.53 | 7.37 | 7.37 | 7.62 | 7.35 | 252,425 |
| April 22, 2025 | 7.19 | 7.34 | 7.34 | 7.49 | 7.09 | 416,936 |
| April 21, 2025 | 6.84 | 7.08 | 7.08 | 7.12 | 6.75 | 1.01M |
| April 17, 2025 | 6.86 | 6.88 | 6.88 | 7.05 | 6.84 | 223,326 |
| April 16, 2025 | 6.9 | 6.86 | 6.86 | 7.04 | 6.67 | 164,328 |
| April 15, 2025 | 7.06 | 6.91 | 6.91 | 7.09 | 6.8 | 269,959 |
| April 14, 2025 | 6.93 | 7.11 | 7.11 | 7.22 | 6.81 | 858,374 |
| April 11, 2025 | 6.63 | 6.84 | 6.84 | 6.89 | 6.46 | 188,027 |
| April 10, 2025 | 6.97 | 6.68 | 6.68 | 6.97 | 6.54 | 205,836 |
| April 09, 2025 | 6.22 | 7.13 | 7.13 | 7.36 | 6.22 | 324,171 |
| April 08, 2025 | 6.76 | 6.25 | 6.25 | 6.76 | 6.19 | 269,760 |
| April 07, 2025 | 6.49 | 6.56 | 6.56 | 6.91 | 6.23 | 300,937 |
| April 04, 2025 | 6.69 | 6.69 | 6.69 | 6.76 | 6.43 | 296,023 |
| April 03, 2025 | 7.14 | 6.98 | 6.98 | 7.14 | 6.87 | 220,888 |
| April 02, 2025 | 7.29 | 7.42 | 7.42 | 7.45 | 7.25 | 181,800 |
| April 01, 2025 | 7.42 | 7.38 | 7.38 | 7.47 | 7.34 | 136,418 |
| March 31, 2025 | 7.49 | 7.48 | 7.48 | 7.63 | 7.39 | 157,500 |
| March 28, 2025 | 7.78 | 7.59 | 7.59 | 7.81 | 7.52 | 131,200 |
| March 27, 2025 | 7.7 | 7.79 | 7.79 | 7.82 | 7.6 | 144,400 |
| March 26, 2025 | 7.69 | 7.7 | 7.7 | 7.83 | 7.61 | 138,432 |
| March 25, 2025 | 7.87 | 7.66 | 7.66 | 7.94 | 7.62 | 223,200 |
| March 24, 2025 | 7.77 | 7.82 | 7.82 | 7.89 | 7.77 | 164,200 |
| March 21, 2025 | 7.76 | 7.71 | 7.71 | 7.78 | 7.61 | 281,127 |
| March 20, 2025 | 7.86 | 7.88 | 7.88 | 7.96 | 7.83 | 155,331 |
| March 19, 2025 | 7.84 | 7.97 | 7.97 | 8.03 | 7.84 | 162,300 |
| March 18, 2025 | 7.81 | 7.83 | 7.83 | 7.89 | 7.71 | 205,400 |
| March 17, 2025 | 7.8 | 7.8 | 7.8 | 8.04 | 7.79 | 207,900 |
| March 14, 2025 | 7.75 | 7.85 | 7.85 | 7.99 | 7.75 | 249,421 |
| March 13, 2025 | 7.58 | 7.64 | 7.64 | 7.73 | 7.52 | 186,940 |
| March 12, 2025 | 7.63 | 7.56 | 7.56 | 7.64 | 7.26 | 307,230 |
| March 11, 2025 | 7.33 | 7.61 | 7.61 | 7.7 | 7.17 | 415,524 |
| March 10, 2025 | 7.74 | 7.38 | 7.33 | 7.96 | 7.35 | 307,100 |
| March 07, 2025 | 7.73 | 7.86 | 7.86 | 7.9 | 7.33 | 342,748 |
| March 06, 2025 | 8.57 | 8.55 | 8.55 | 8.6 | 8.36 | 118,300 |