6.36
-0.07(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 6.46 | 6.36 | 6.36 | 6.58 | 6.35 | 173,384 |
| March 12, 2025 | 6.45 | 6.43 | 6.43 | 6.58 | 6.35 | 172,498 |
| March 11, 2025 | 6.17 | 6.4 | 6.4 | 6.45 | 6.01 | 293,749 |
| March 10, 2025 | 6.17 | 6.17 | 6.17 | 6.31 | 6 | 201,719 |
| March 07, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.04 | 167,529 |
| March 06, 2025 | 5.9 | 6.15 | 6.15 | 6.2 | 5.9 | 109,400 |
| March 05, 2025 | 5.76 | 5.93 | 5.93 | 6.01 | 5.71 | 86,330 |
| March 04, 2025 | 5.65 | 5.82 | 5.82 | 5.91 | 5.59 | 90,860 |
| March 03, 2025 | 5.89 | 5.72 | 5.72 | 5.96 | 5.64 | 166,022 |
| February 28, 2025 | 5.75 | 5.84 | 5.84 | 5.93 | 5.75 | 81,244 |
| February 27, 2025 | 6 | 5.77 | 5.77 | 6 | 5.68 | 108,904 |
| February 26, 2025 | 5.77 | 5.97 | 5.97 | 6.02 | 5.77 | 188,154 |
| February 25, 2025 | 5.62 | 5.76 | 5.76 | 5.96 | 5.53 | 85,200 |
| February 24, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.39 | 99,718 |
| February 21, 2025 | 5.83 | 5.61 | 5.61 | 5.88 | 5.6 | 116,899 |
| February 20, 2025 | 5.85 | 5.73 | 5.73 | 5.9 | 5.6 | 117,411 |
| February 19, 2025 | 5.99 | 5.84 | 5.84 | 6.13 | 5.76 | 105,800 |
| February 18, 2025 | 6.16 | 6 | 6 | 6.39 | 5.95 | 146,200 |
| February 14, 2025 | 5.98 | 6.09 | 6.09 | 6.23 | 5.97 | 81,804 |
| February 13, 2025 | 5.8 | 5.94 | 5.94 | 5.96 | 5.71 | 97,498 |
| February 12, 2025 | 5.59 | 5.72 | 5.72 | 5.76 | 5.59 | 107,308 |
| February 11, 2025 | 5.75 | 5.72 | 5.72 | 5.99 | 5.64 | 85,305 |
| February 10, 2025 | 5.96 | 5.87 | 5.87 | 6.17 | 5.8 | 115,000 |
| February 07, 2025 | 6.14 | 5.91 | 5.91 | 6.26 | 5.87 | 131,600 |
| February 06, 2025 | 6.1 | 6.13 | 6.13 | 6.23 | 6.04 | 76,244 |
| February 05, 2025 | 5.96 | 6.02 | 6.02 | 6.1 | 5.91 | 100,145 |
| February 04, 2025 | 5.7 | 5.94 | 5.94 | 6 | 5.7 | 109,400 |
| February 03, 2025 | 5.78 | 5.72 | 5.72 | 5.85 | 5.66 | 100,700 |
| January 31, 2025 | 6.07 | 5.94 | 5.94 | 6.11 | 5.87 | 145,636 |
| January 30, 2025 | 6.12 | 6.1 | 6.1 | 6.2 | 6.01 | 76,018 |
| January 29, 2025 | 5.95 | 6.05 | 6.05 | 6.08 | 5.8 | 237,248 |
| January 28, 2025 | 5.98 | 6.01 | 6.01 | 6.07 | 5.93 | 239,537 |
| January 27, 2025 | 6.23 | 5.95 | 5.95 | 6.35 | 5.85 | 147,134 |
| January 24, 2025 | 6.1 | 6.32 | 6.32 | 6.4 | 6.05 | 202,321 |
| January 23, 2025 | 6.35 | 6.14 | 6.14 | 6.44 | 6.05 | 186,621 |
| January 22, 2025 | 6.55 | 6.43 | 6.43 | 6.58 | 6.37 | 247,303 |
| January 21, 2025 | 6.54 | 6.56 | 6.56 | 6.67 | 6.48 | 127,209 |
| January 17, 2025 | 6.51 | 6.48 | 6.48 | 6.54 | 6.38 | 82,529 |
| January 16, 2025 | 6.38 | 6.44 | 6.44 | 6.51 | 6.26 | 116,200 |
| January 15, 2025 | 6.56 | 6.37 | 6.37 | 6.58 | 6.13 | 182,000 |
| January 14, 2025 | 6.42 | 6.43 | 6.43 | 6.48 | 6.14 | 330,800 |
| January 13, 2025 | 6.2 | 6.36 | 6.36 | 6.42 | 6.15 | 188,548 |
| January 10, 2025 | 6.05 | 6.29 | 6.29 | 6.35 | 5.95 | 325,253 |
| January 08, 2025 | 5.88 | 5.8 | 5.8 | 5.97 | 5.65 | 379,000 |
| January 07, 2025 | 6.77 | 5.91 | 5.91 | 6.77 | 5.79 | 903,300 |
| January 06, 2025 | 7.59 | 6.87 | 6.87 | 7.59 | 6.7 | 533,287 |
| January 03, 2025 | 7.09 | 7.62 | 7.62 | 7.69 | 6.77 | 612,452 |
| January 02, 2025 | 7.45 | 6.66 | 6.66 | 7.51 | 5.68 | 860,574 |
| December 31, 2024 | 7.49 | 7.43 | 7.43 | 7.59 | 7.28 | 786,400 |
| December 30, 2024 | 7.29 | 7.42 | 7.42 | 7.48 | 6.99 | 286,900 |
| December 27, 2024 | 7.41 | 7.28 | 7.28 | 7.57 | 7.11 | 191,312 |
| December 26, 2024 | 7.67 | 7.49 | 7.49 | 7.78 | 7.48 | 230,000 |
| December 24, 2024 | 7.13 | 7.6 | 7.6 | 7.63 | 6.9 | 247,445 |
| December 23, 2024 | 7.3 | 7.03 | 7.03 | 7.42 | 6.93 | 162,341 |
| December 20, 2024 | 7.05 | 7.24 | 7.24 | 7.36 | 7.03 | 761,700 |
| December 19, 2024 | 7.01 | 7.07 | 7.07 | 7.19 | 6.87 | 206,300 |
| December 18, 2024 | 7.55 | 6.94 | 6.94 | 7.56 | 6.85 | 201,331 |
| December 17, 2024 | 7.74 | 7.47 | 7.47 | 7.74 | 7.26 | 176,900 |
| December 16, 2024 | 7.65 | 7.76 | 7.76 | 7.88 | 7.6 | 146,800 |
| December 13, 2024 | 7.55 | 7.61 | 7.61 | 7.63 | 7.19 | 141,800 |