6.20
+0.08(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 6.25 | 6.12 | 6.12 | 6.48 | 6.12 | 8,971 |
| March 12, 2025 | 6.06 | 6.36 | 6.36 | 6.49 | 6.05 | 19,155 |
| March 11, 2025 | 6.23 | 6.1 | 6.1 | 6.46 | 6 | 30,518 |
| March 10, 2025 | 6.57 | 6.25 | 6.25 | 6.75 | 6.24 | 44,500 |
| March 07, 2025 | 6.83 | 6.56 | 6.56 | 6.99 | 6.23 | 62,027 |
| March 06, 2025 | 6.88 | 6.89 | 6.89 | 7.05 | 6.76 | 27,996 |
| March 05, 2025 | 6.91 | 6.95 | 6.95 | 7.03 | 6.82 | 24,900 |
| March 04, 2025 | 6.73 | 6.96 | 6.96 | 7.08 | 6.67 | 43,705 |
| March 03, 2025 | 6.77 | 6.88 | 6.88 | 7.23 | 6.76 | 50,709 |
| February 28, 2025 | 7.08 | 7.27 | 7.27 | 7.41 | 6.86 | 41,058 |
| February 27, 2025 | 7.36 | 7.21 | 7.21 | 7.5 | 7.13 | 28,324 |
| February 26, 2025 | 7.01 | 7.4 | 7.4 | 7.53 | 7.01 | 32,039 |
| February 25, 2025 | 7.6 | 6.89 | 6.89 | 7.75 | 6.65 | 80,265 |
| February 24, 2025 | 7.48 | 7.6 | 7.6 | 8.15 | 7.3 | 110,245 |
| February 21, 2025 | 7.47 | 7.46 | 7.46 | 7.63 | 7.25 | 47,430 |
| February 20, 2025 | 7.2 | 7.38 | 7.38 | 7.43 | 7 | 57,962 |
| February 19, 2025 | 6.69 | 7.18 | 7.18 | 7.24 | 6.69 | 68,457 |
| February 18, 2025 | 6.68 | 6.8 | 6.8 | 7.1 | 6.68 | 143,580 |
| February 14, 2025 | 7.5 | 7.12 | 7.12 | 7.81 | 6.91 | 119,160 |
| February 13, 2025 | 8 | 7.57 | 7.57 | 8.24 | 7.2 | 714,300 |
| February 12, 2025 | 6.9 | 7.12 | 7.12 | 7.12 | 6.52 | 110,415 |
| February 11, 2025 | 7.15 | 6.93 | 6.93 | 7.15 | 6.77 | 99,321 |
| February 10, 2025 | 7.71 | 7.15 | 7.15 | 7.89 | 7.01 | 164,044 |
| February 07, 2025 | 7.4 | 7.81 | 7.81 | 8.86 | 7.4 | 899,000 |
| February 06, 2025 | 7.27 | 6.67 | 6.67 | 7.29 | 6.39 | 209,800 |
| February 05, 2025 | 7.72 | 7.3 | 7.3 | 7.99 | 7.14 | 60,994 |
| February 04, 2025 | 7.45 | 7.78 | 7.78 | 8.17 | 7.43 | 58,200 |
| February 03, 2025 | 7.99 | 7.36 | 7.36 | 8.2 | 7.34 | 88,300 |
| January 31, 2025 | 8.01 | 8.29 | 8.29 | 8.54 | 7.7 | 110,481 |
| January 30, 2025 | 7.21 | 7.9 | 7.9 | 8.35 | 7.21 | 123,129 |
| January 29, 2025 | 7.91 | 7.31 | 7.31 | 7.91 | 7.1 | 90,907 |
| January 28, 2025 | 8.07 | 7.88 | 7.88 | 8.1 | 7.25 | 172,123 |
| January 27, 2025 | 8 | 7.96 | 7.96 | 8.47 | 7.01 | 269,687 |
| January 24, 2025 | 9.9 | 8.53 | 8.53 | 10.5 | 8.25 | 719,718 |
| January 23, 2025 | 8 | 9.9 | 9.9 | 11.78 | 7.95 | 3.1M |
| January 22, 2025 | 6.59 | 7.34 | 7.34 | 8.18 | 6.21 | 4.34M |
| January 21, 2025 | 3.96 | 5.21 | 5.21 | 5.23 | 3.96 | 73,400 |
| January 17, 2025 | 4.17 | 4.11 | 4.11 | 4.22 | 4.09 | 6,100 |
| January 16, 2025 | 4.23 | 4.07 | 4.07 | 4.23 | 3.9 | 20,000 |
| January 15, 2025 | 4.16 | 4.24 | 4.24 | 4.27 | 4.16 | 10,200 |
| January 14, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.13 | 6,936 |
| January 13, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.23 | 8,646 |
| January 10, 2025 | 4.39 | 4.13 | 4.13 | 4.39 | 4.13 | 40,337 |
| January 08, 2025 | 4.42 | 4.27 | 4.27 | 4.42 | 4.13 | 18,200 |
| January 07, 2025 | 4.83 | 4.45 | 4.45 | 4.91 | 4.45 | 14,000 |
| January 06, 2025 | 5 | 4.86 | 4.86 | 5 | 4.82 | 21,200 |
| January 03, 2025 | 4.68 | 5.07 | 5.07 | 5.16 | 4.55 | 56,000 |
| January 02, 2025 | 4.81 | 4.55 | 4.55 | 4.92 | 4.52 | 17,497 |
| December 31, 2024 | 4.2 | 4.71 | 4.71 | 4.97 | 4.16 | 120,800 |
| December 30, 2024 | 3.76 | 4.18 | 4.18 | 4.3 | 3.76 | 27,920 |
| December 27, 2024 | 4 | 3.85 | 3.85 | 4.01 | 3.72 | 26,100 |
| December 26, 2024 | 3.9 | 3.95 | 3.95 | 4 | 3.77 | 13,200 |
| December 24, 2024 | 4 | 3.89 | 3.89 | 4 | 3.79 | 14,325 |
| December 23, 2024 | 4.01 | 3.98 | 3.98 | 4.24 | 3.9 | 27,836 |
| December 20, 2024 | 4.4 | 4.08 | 4.08 | 4.4 | 4.02 | 30,327 |
| December 19, 2024 | 4.31 | 4.27 | 4.27 | 4.49 | 4.1 | 11,834 |
| December 18, 2024 | 4.73 | 4.35 | 4.35 | 4.8 | 4.32 | 35,412 |
| December 17, 2024 | 4.5 | 4.69 | 4.69 | 4.77 | 4.34 | 25,414 |
| December 16, 2024 | 4.24 | 4.45 | 4.45 | 4.65 | 4.15 | 44,000 |
| December 13, 2024 | 4.24 | 4.14 | 4.14 | 4.36 | 3.87 | 73,011 |