6.26
+0.15(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2025 | 6.13 | 6.26 | 6.26 | 6.27 | 6.05 | 143,164 |
| March 18, 2025 | 6.39 | 6.11 | 6.11 | 6.39 | 6.06 | 206,613 |
| March 17, 2025 | 6.28 | 6.44 | 6.44 | 6.47 | 6.28 | 110,600 |
| March 14, 2025 | 6.43 | 6.29 | 6.29 | 6.53 | 6.16 | 554,800 |
| March 13, 2025 | 6.2 | 6.37 | 6.37 | 6.48 | 6.1 | 342,533 |
| March 12, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.02 | 357,624 |
| March 11, 2025 | 5.68 | 6.07 | 6.07 | 6.12 | 5.63 | 338,540 |
| March 10, 2025 | 5.86 | 5.66 | 5.66 | 5.96 | 5.64 | 254,700 |
| March 07, 2025 | 5.67 | 5.92 | 5.92 | 5.96 | 5.63 | 263,687 |
| March 06, 2025 | 5.72 | 5.66 | 5.66 | 5.85 | 5.5 | 339,626 |
| March 05, 2025 | 5.88 | 5.82 | 5.82 | 5.94 | 5.59 | 247,734 |
| March 04, 2025 | 5.9 | 5.89 | 5.89 | 6.02 | 5.85 | 229,700 |
| March 03, 2025 | 6.2 | 6 | 6 | 6.29 | 5.95 | 175,114 |
| February 28, 2025 | 5.98 | 6.12 | 6.12 | 6.12 | 5.9 | 153,072 |
| February 27, 2025 | 6.42 | 5.96 | 5.96 | 6.45 | 5.94 | 273,773 |
| February 26, 2025 | 6.2 | 6.41 | 6.41 | 6.44 | 6.18 | 222,203 |
| February 25, 2025 | 5.94 | 6.19 | 6.19 | 6.24 | 5.86 | 463,500 |
| February 24, 2025 | 6.29 | 5.93 | 5.93 | 6.4 | 5.81 | 687,759 |
| February 21, 2025 | 7.03 | 6.29 | 6.29 | 7.05 | 6.25 | 586,230 |
| February 20, 2025 | 7 | 6.92 | 6.92 | 7.04 | 6.91 | 216,116 |
| February 19, 2025 | 6.98 | 7 | 7 | 7.07 | 6.82 | 229,633 |
| February 18, 2025 | 7.27 | 7.05 | 7.05 | 7.27 | 7.01 | 219,700 |
| February 14, 2025 | 7.43 | 7.27 | 7.27 | 7.45 | 7.17 | 178,004 |
| February 13, 2025 | 7.35 | 7.42 | 7.42 | 7.45 | 7.1 | 268,031 |
| February 12, 2025 | 7.4 | 7.26 | 7.26 | 7.61 | 7.26 | 177,029 |
| February 11, 2025 | 7.44 | 7.53 | 7.53 | 7.62 | 7.36 | 232,900 |
| February 10, 2025 | 7.16 | 7.54 | 7.54 | 7.56 | 7.08 | 239,322 |
| February 07, 2025 | 7.5 | 7.16 | 7.16 | 7.55 | 7.14 | 457,400 |
| February 06, 2025 | 7.79 | 7.5 | 7.5 | 8 | 7.36 | 420,151 |
| February 05, 2025 | 7.76 | 7.78 | 7.78 | 8 | 7.55 | 221,342 |
| February 04, 2025 | 7.59 | 7.74 | 7.74 | 7.94 | 7.58 | 136,822 |
| February 03, 2025 | 7.43 | 7.57 | 7.57 | 7.69 | 7.1 | 161,204 |
| January 31, 2025 | 7.87 | 7.7 | 7.7 | 8 | 7.65 | 193,011 |
| January 30, 2025 | 7.64 | 7.88 | 7.88 | 7.94 | 7.62 | 143,600 |
| January 29, 2025 | 7.53 | 7.62 | 7.62 | 7.66 | 7.39 | 178,000 |
| January 28, 2025 | 7.59 | 7.46 | 7.46 | 7.77 | 7.25 | 243,100 |
| January 27, 2025 | 7.75 | 7.54 | 7.54 | 7.83 | 7.4 | 185,707 |
| January 24, 2025 | 7.85 | 7.9 | 7.9 | 8.08 | 7.79 | 188,900 |
| January 23, 2025 | 7.76 | 7.84 | 7.84 | 7.91 | 7.63 | 186,800 |
| January 22, 2025 | 8.05 | 7.79 | 7.79 | 8.15 | 7.78 | 245,400 |
| January 21, 2025 | 7.89 | 8.11 | 8.11 | 8.2 | 7.87 | 201,577 |
| January 17, 2025 | 7.82 | 7.8 | 7.8 | 7.99 | 7.73 | 371,519 |
| January 16, 2025 | 7.72 | 7.66 | 7.66 | 7.78 | 7.4 | 368,435 |
| January 15, 2025 | 7.23 | 7.75 | 7.75 | 7.78 | 7.09 | 496,236 |
| January 14, 2025 | 6.78 | 7.08 | 7.08 | 7.22 | 6.77 | 536,371 |
| January 13, 2025 | 6.61 | 6.72 | 6.72 | 6.88 | 6.61 | 169,300 |
| January 10, 2025 | 6.75 | 6.72 | 6.72 | 6.93 | 6.51 | 563,600 |
| January 08, 2025 | 7.06 | 6.81 | 6.81 | 7.12 | 6.8 | 275,600 |
| January 07, 2025 | 7.29 | 7.11 | 7.11 | 7.39 | 6.77 | 883,207 |
| January 06, 2025 | 7.79 | 7.3 | 7.3 | 7.9 | 7.28 | 493,900 |
| January 03, 2025 | 7.73 | 7.77 | 7.77 | 7.9 | 7.59 | 224,600 |
| January 02, 2025 | 8.01 | 7.67 | 7.67 | 8.2 | 7.57 | 330,146 |
| December 31, 2024 | 8 | 7.96 | 7.96 | 8.05 | 7.86 | 315,400 |
| December 30, 2024 | 7.67 | 7.92 | 7.92 | 7.94 | 7.55 | 321,000 |
| December 27, 2024 | 7.9 | 7.74 | 7.74 | 7.94 | 7.62 | 367,300 |
| December 26, 2024 | 7.58 | 7.9 | 7.9 | 7.92 | 7.42 | 205,501 |
| December 24, 2024 | 7.63 | 7.56 | 7.56 | 7.74 | 7.52 | 135,743 |
| December 23, 2024 | 7.37 | 7.6 | 7.6 | 7.63 | 7.19 | 376,427 |
| December 20, 2024 | 7.36 | 7.45 | 7.45 | 7.5 | 7.28 | 709,439 |
| December 19, 2024 | 7.77 | 7.5 | 7.5 | 7.8 | 7.21 | 803,700 |