6.04
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.1 | 6.04 | 6.04 | 6.14 | 5.99 | 66,754 |
| November 06, 2025 | 6.14 | 6.05 | 6.05 | 6.14 | 6.04 | 33,600 |
| November 05, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 5.98 | 19,325 |
| November 04, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.05 | 41,346 |
| November 03, 2025 | 6.21 | 6.13 | 6.13 | 6.21 | 6.05 | 121,800 |
| October 31, 2025 | 6.29 | 6.21 | 6.21 | 6.29 | 6.1 | 41,200 |
| October 30, 2025 | 6.21 | 6.23 | 6.23 | 6.27 | 6.15 | 93,713 |
| October 29, 2025 | 6.29 | 6.15 | 6.15 | 6.29 | 6.12 | 70,927 |
| October 28, 2025 | 6.22 | 6.25 | 6.25 | 6.3 | 6.06 | 189,222 |
| October 27, 2025 | 6.26 | 6.19 | 6.19 | 6.28 | 6.14 | 70,023 |
| October 24, 2025 | 6.2 | 6.16 | 6.16 | 6.2 | 6.06 | 95,800 |
| October 23, 2025 | 6.21 | 6.15 | 6.15 | 6.28 | 6.12 | 84,100 |
| October 22, 2025 | 6.2 | 6.17 | 6.17 | 6.2 | 5.95 | 114,457 |
| October 21, 2025 | 6.3 | 6.23 | 6.23 | 6.4 | 6.23 | 138,023 |
| October 20, 2025 | 6.39 | 6.31 | 6.31 | 6.4 | 6.18 | 336,600 |
| October 17, 2025 | 5.66 | 6.36 | 6.36 | 6.4 | 5.63 | 5.96M |
| October 16, 2025 | 4.28 | 4.17 | 4.17 | 4.47 | 4.1 | 1.74M |
| October 15, 2025 | 4.3 | 4.3 | 4.3 | 4.44 | 4.27 | 27,545 |
| October 14, 2025 | 4.19 | 4.33 | 4.33 | 4.45 | 4.16 | 82,823 |
| October 13, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.13 | 22,600 |
| October 10, 2025 | 4.45 | 4.22 | 4.22 | 4.47 | 4.16 | 20,300 |
| October 09, 2025 | 4.19 | 4.4 | 4.4 | 4.64 | 4.11 | 105,375 |
| October 08, 2025 | 3.89 | 4.13 | 4.13 | 4.17 | 3.89 | 62,000 |
| October 07, 2025 | 3.98 | 3.86 | 3.86 | 4.09 | 3.53 | 98,528 |
| October 06, 2025 | 3.96 | 3.93 | 3.93 | 4 | 3.88 | 18,945 |
| October 03, 2025 | 3.85 | 3.92 | 3.92 | 4 | 3.79 | 53,832 |
| October 02, 2025 | 4.01 | 3.89 | 3.89 | 4.1 | 3.85 | 35,600 |
| October 01, 2025 | 3.93 | 3.96 | 3.96 | 4.1 | 3.85 | 30,000 |
| September 30, 2025 | 3.65 | 3.9 | 3.9 | 3.99 | 3.61 | 92,800 |
| September 29, 2025 | 3.63 | 3.59 | 3.59 | 3.7 | 3.56 | 70,116 |
| September 26, 2025 | 3.8 | 3.65 | 3.65 | 3.81 | 3.63 | 47,929 |
| September 25, 2025 | 3.8 | 3.75 | 3.75 | 3.96 | 3.72 | 24,000 |
| September 24, 2025 | 3.89 | 3.8 | 3.8 | 3.91 | 3.73 | 111,429 |
| September 23, 2025 | 3.76 | 3.89 | 3.89 | 4.03 | 3.76 | 29,740 |
| September 22, 2025 | 3.88 | 3.82 | 3.82 | 3.88 | 3.72 | 69,224 |
| September 19, 2025 | 3.76 | 3.76 | 3.76 | 3.84 | 3.74 | 10,900 |
| September 18, 2025 | 3.8 | 3.76 | 3.76 | 3.87 | 3.71 | 42,828 |
| September 17, 2025 | 3.75 | 3.74 | 3.74 | 3.85 | 3.71 | 17,000 |
| September 16, 2025 | 3.86 | 3.75 | 3.75 | 3.87 | 3.75 | 16,600 |
| September 15, 2025 | 3.95 | 3.91 | 3.91 | 4.05 | 3.85 | 12,609 |
| September 12, 2025 | 3.98 | 3.95 | 3.95 | 4 | 3.93 | 3,776 |
| September 11, 2025 | 3.98 | 3.98 | 3.98 | 4.07 | 3.98 | 15,300 |
| September 10, 2025 | 4.05 | 4 | 4 | 4.09 | 3.99 | 7,300 |
| September 09, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.99 | 14,800 |
| September 08, 2025 | 3.98 | 4.01 | 4.01 | 4.1 | 3.93 | 92,685 |
| September 05, 2025 | 3.9 | 4.07 | 4.07 | 4.15 | 3.86 | 56,474 |
| September 04, 2025 | 3.89 | 3.82 | 3.82 | 3.96 | 3.78 | 59,251 |
| September 03, 2025 | 3.82 | 3.89 | 3.89 | 3.95 | 3.76 | 37,640 |
| September 02, 2025 | 3.9 | 3.83 | 3.83 | 3.93 | 3.83 | 47,301 |
| August 29, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.9 | 12,200 |
| August 28, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.96 | 20,247 |
| August 27, 2025 | 3.96 | 3.96 | 3.96 | 4.1 | 3.95 | 10,704 |
| August 26, 2025 | 4.02 | 3.96 | 3.96 | 4.09 | 3.95 | 21,200 |
| August 25, 2025 | 4.04 | 4 | 4 | 4.21 | 4 | 40,200 |
| August 22, 2025 | 3.9 | 4.06 | 4.06 | 4.08 | 3.9 | 24,989 |
| August 21, 2025 | 3.88 | 3.95 | 3.95 | 4.01 | 3.84 | 23,500 |
| August 20, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.85 | 11,018 |
| August 19, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.85 | 80,738 |
| August 18, 2025 | 3.91 | 3.86 | 3.86 | 4.04 | 3.86 | 94,100 |
| August 15, 2025 | 3.95 | 3.97 | 3.97 | 4.05 | 3.94 | 43,137 |