6.45
+0.015(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 02, 2025 | 7.41 | 7.69 | 7.69 | 7.75 | 7.35 | 571,491 |
| April 01, 2025 | 7.59 | 7.5 | 7.5 | 7.64 | 7.46 | 443,100 |
| March 31, 2025 | 7.45 | 7.6 | 7.6 | 7.65 | 7.41 | 526,800 |
| March 28, 2025 | 7.75 | 7.54 | 7.54 | 7.75 | 7.49 | 472,211 |
| March 27, 2025 | 7.67 | 7.74 | 7.74 | 7.75 | 7.56 | 488,800 |
| March 26, 2025 | 7.89 | 7.64 | 7.64 | 7.89 | 7.57 | 511,926 |
| March 25, 2025 | 8.05 | 7.9 | 7.9 | 8.08 | 7.85 | 372,400 |
| March 24, 2025 | 8.01 | 8.1 | 8.1 | 8.12 | 7.88 | 528,318 |
| March 21, 2025 | 7.92 | 7.94 | 7.94 | 8 | 7.84 | 1.17M |
| March 20, 2025 | 8 | 7.97 | 7.97 | 8.13 | 7.96 | 334,244 |
| March 19, 2025 | 7.92 | 8.09 | 8.09 | 8.1 | 7.85 | 440,961 |
| March 18, 2025 | 7.98 | 7.92 | 7.92 | 8.03 | 7.85 | 366,929 |
| March 17, 2025 | 7.87 | 8.04 | 8.04 | 8.08 | 7.74 | 461,100 |
| March 14, 2025 | 7.83 | 7.92 | 7.92 | 8.06 | 7.82 | 398,385 |
| March 13, 2025 | 8.05 | 7.89 | 7.89 | 8.07 | 7.82 | 421,300 |
| March 12, 2025 | 8.19 | 8.1 | 8.1 | 8.2 | 7.88 | 600,987 |
| March 11, 2025 | 7.81 | 8.12 | 8.12 | 8.19 | 7.72 | 937,533 |
| March 10, 2025 | 7.85 | 7.79 | 7.79 | 7.97 | 7.73 | 730,900 |
| March 07, 2025 | 8 | 7.89 | 7.89 | 8.15 | 7.86 | 504,870 |
| March 06, 2025 | 8.03 | 8 | 8 | 8.07 | 7.91 | 527,445 |