6.11
+0.17(+2.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 5.95 | 6.11 | 6.11 | 6.27 | 5.94 | 754,000 |
| June 27, 2025 | 5.88 | 5.94 | 5.94 | 6.02 | 5.86 | 1.99M |
| June 26, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.9 | 317,700 |
| June 25, 2025 | 5.95 | 5.96 | 5.96 | 6.04 | 5.9 | 381,200 |
| June 24, 2025 | 6 | 5.96 | 5.96 | 6.05 | 5.86 | 495,600 |
| June 23, 2025 | 5.83 | 5.94 | 5.94 | 5.99 | 5.8 | 487,875 |
| June 20, 2025 | 5.91 | 5.81 | 5.81 | 6 | 5.79 | 1.17M |
| June 18, 2025 | 5.85 | 5.9 | 5.9 | 6.03 | 5.8 | 631,600 |
| June 17, 2025 | 5.93 | 5.85 | 5.85 | 6 | 5.83 | 465,000 |
| June 16, 2025 | 6.06 | 5.99 | 5.99 | 6.13 | 5.94 | 518,500 |
| June 13, 2025 | 6.01 | 6.04 | 6.04 | 6.15 | 5.8 | 940,138 |
| June 12, 2025 | 6.4 | 6.12 | 6.12 | 6.41 | 6.1 | 504,352 |
| June 11, 2025 | 6.57 | 6.42 | 6.42 | 6.57 | 6.41 | 597,500 |
| June 10, 2025 | 6.46 | 6.53 | 6.53 | 6.59 | 6.4 | 340,654 |
| June 09, 2025 | 6.5 | 6.45 | 6.45 | 6.6 | 6.4 | 484,100 |
| June 06, 2025 | 6.42 | 6.49 | 6.49 | 6.49 | 6.38 | 372,470 |
| June 05, 2025 | 6.4 | 6.34 | 6.34 | 6.42 | 6.33 | 431,500 |
| June 04, 2025 | 6.47 | 6.42 | 6.42 | 6.51 | 6.4 | 402,700 |
| June 03, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.3 | 475,900 |
| June 02, 2025 | 6.42 | 6.39 | 6.39 | 6.48 | 6.35 | 668,700 |
| May 30, 2025 | 6.5 | 6.43 | 6.43 | 6.53 | 6.42 | 571,900 |
| May 29, 2025 | 6.54 | 6.55 | 6.55 | 6.62 | 6.45 | 339,806 |
| May 28, 2025 | 6.76 | 6.51 | 6.51 | 6.78 | 6.49 | 646,336 |
| May 27, 2025 | 6.72 | 6.77 | 6.77 | 6.9 | 6.65 | 501,300 |
| May 23, 2025 | 6.6 | 6.63 | 6.63 | 6.66 | 6.46 | 383,800 |
| May 22, 2025 | 6.87 | 6.72 | 6.72 | 6.87 | 6.71 | 434,533 |
| May 21, 2025 | 7.06 | 6.9 | 6.9 | 7.16 | 6.88 | 730,468 |
| May 20, 2025 | 7.15 | 7.17 | 7.17 | 7.21 | 7.02 | 721,839 |
| May 19, 2025 | 7 | 7.16 | 7.16 | 7.24 | 6.97 | 862,640 |
| May 16, 2025 | 7.06 | 7.05 | 7.05 | 7.17 | 7.02 | 614,511 |
| May 15, 2025 | 6.98 | 7.09 | 7.09 | 7.2 | 6.93 | 535,930 |
| May 14, 2025 | 7.14 | 6.96 | 6.96 | 7.16 | 6.88 | 648,511 |
| May 13, 2025 | 7.31 | 7.17 | 7.17 | 7.4 | 7.13 | 661,352 |
| May 12, 2025 | 7.24 | 7.25 | 7.25 | 7.34 | 7 | 906,434 |
| May 09, 2025 | 7.48 | 7.05 | 7.05 | 7.52 | 7.04 | 1.11M |
| May 08, 2025 | 6.99 | 7.42 | 7.42 | 7.43 | 6.99 | 1.86M |
| May 07, 2025 | 6.65 | 6.98 | 6.98 | 6.99 | 6.53 | 1.35M |
| May 06, 2025 | 6.63 | 6.61 | 6.61 | 6.83 | 6.56 | 1.54M |
| May 05, 2025 | 6.32 | 6.62 | 6.62 | 6.76 | 6.05 | 1.73M |
| May 02, 2025 | 6.33 | 6.32 | 6.32 | 6.39 | 6.21 | 899,825 |
| May 01, 2025 | 6.6 | 6.32 | 6.32 | 6.68 | 6.18 | 1.51M |
| April 30, 2025 | 6.89 | 6.88 | 6.88 | 7 | 6.74 | 704,400 |
| April 29, 2025 | 6.77 | 6.92 | 6.92 | 7.07 | 6.76 | 592,500 |
| April 28, 2025 | 6.93 | 6.83 | 6.83 | 6.97 | 6.7 | 340,600 |
| April 25, 2025 | 6.75 | 6.91 | 6.91 | 6.99 | 6.69 | 458,532 |
| April 24, 2025 | 6.79 | 6.8 | 6.8 | 6.84 | 6.74 | 406,938 |
| April 23, 2025 | 6.8 | 6.76 | 6.76 | 6.95 | 6.75 | 506,900 |
| April 22, 2025 | 6.63 | 6.68 | 6.68 | 6.74 | 6.6 | 419,300 |
| April 21, 2025 | 6.59 | 6.55 | 6.55 | 6.63 | 6.5 | 382,100 |
| April 17, 2025 | 6.6 | 6.68 | 6.68 | 6.73 | 6.6 | 373,721 |
| April 16, 2025 | 6.72 | 6.63 | 6.63 | 6.82 | 6.55 | 489,764 |
| April 15, 2025 | 6.73 | 6.8 | 6.8 | 6.87 | 6.67 | 485,200 |
| April 14, 2025 | 6.97 | 6.77 | 6.77 | 6.97 | 6.68 | 499,700 |
| April 11, 2025 | 6.8 | 6.84 | 6.84 | 7.05 | 6.48 | 1.14M |
| April 10, 2025 | 7.23 | 6.86 | 6.86 | 7.23 | 6.74 | 506,400 |
| April 09, 2025 | 6.74 | 7.16 | 7.16 | 7.34 | 6.7 | 864,500 |
| April 08, 2025 | 7.23 | 6.86 | 6.86 | 7.28 | 6.78 | 552,489 |
| April 07, 2025 | 6.84 | 7.09 | 7.09 | 7.31 | 6.71 | 791,047 |
| April 04, 2025 | 7.1 | 7.06 | 7.06 | 7.28 | 6.93 | 572,197 |
| April 03, 2025 | 7.43 | 7.31 | 7.31 | 7.44 | 7.26 | 388,827 |