6.74
-0.0092(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 7.06 | 6.74 | 6.74 | 7.22 | 6.6 | 945,591 |
| June 30, 2025 | 7.23 | 7.16 | 7.16 | 7.74 | 7.15 | 1.59M |
| June 27, 2025 | 7.4 | 7.36 | 7.36 | 7.55 | 7.1 | 5.31M |
| June 26, 2025 | 6.86 | 7.45 | 7.45 | 7.48 | 6.86 | 576,053 |
| June 25, 2025 | 7.24 | 6.83 | 6.83 | 7.27 | 6.81 | 306,863 |
| June 24, 2025 | 7.02 | 7.07 | 7.07 | 7.43 | 6.91 | 712,128 |
| June 23, 2025 | 6.78 | 6.82 | 6.82 | 6.91 | 6.32 | 519,346 |
| June 20, 2025 | 7.17 | 6.83 | 6.83 | 7.22 | 6.79 | 583,500 |
| June 18, 2025 | 6.8 | 7 | 7 | 7.07 | 6.7 | 358,528 |
| June 17, 2025 | 7.24 | 6.79 | 6.79 | 7.31 | 6.78 | 288,100 |
| June 16, 2025 | 7.02 | 7.32 | 7.32 | 7.36 | 7.02 | 299,741 |
| June 13, 2025 | 6.79 | 6.81 | 6.81 | 7 | 6.73 | 281,133 |
| June 12, 2025 | 7.38 | 7.01 | 7.01 | 7.5 | 7 | 339,047 |
| June 11, 2025 | 6.94 | 7.4 | 7.4 | 7.44 | 6.66 | 467,800 |
| June 10, 2025 | 6.81 | 6.9 | 6.9 | 7.09 | 6.63 | 486,384 |
| June 09, 2025 | 7.12 | 6.81 | 6.81 | 7.16 | 6.81 | 443,035 |
| June 06, 2025 | 6.7 | 7.03 | 7.03 | 7.05 | 6.68 | 408,192 |
| June 05, 2025 | 6.29 | 6.59 | 6.59 | 6.86 | 6.26 | 610,655 |
| June 04, 2025 | 6.7 | 6.24 | 6.24 | 6.82 | 6.22 | 225,600 |
| June 03, 2025 | 6.28 | 6.67 | 6.67 | 6.67 | 6.22 | 228,265 |
| June 02, 2025 | 6.64 | 6.29 | 6.29 | 6.79 | 6.14 | 421,643 |
| May 30, 2025 | 6.59 | 6.65 | 6.65 | 6.68 | 6.42 | 292,219 |
| May 29, 2025 | 6.59 | 6.66 | 6.66 | 6.69 | 6.46 | 213,700 |
| May 28, 2025 | 6.39 | 6.59 | 6.59 | 6.59 | 6.25 | 249,440 |
| May 27, 2025 | 6.2 | 6.37 | 6.37 | 6.43 | 6.13 | 346,400 |
| May 23, 2025 | 6.21 | 6.15 | 6.15 | 6.35 | 6.11 | 264,864 |
| May 22, 2025 | 6.39 | 6.4 | 6.4 | 6.48 | 6.25 | 205,004 |
| May 21, 2025 | 6.79 | 6.47 | 6.47 | 6.87 | 6.39 | 248,810 |
| May 20, 2025 | 6.85 | 6.92 | 6.92 | 6.95 | 6.71 | 255,106 |
| May 19, 2025 | 6.58 | 6.9 | 6.9 | 7.04 | 6.48 | 266,306 |
| May 16, 2025 | 6.94 | 6.75 | 6.73 | 6.99 | 6.67 | 330,281 |
| May 15, 2025 | 7.15 | 6.92 | 6.91 | 7.18 | 6.69 | 307,588 |
| May 14, 2025 | 7.35 | 7.15 | 7.15 | 7.47 | 6.94 | 497,055 |
| May 13, 2025 | 6.75 | 7.29 | 7.29 | 7.36 | 6.75 | 564,100 |
| May 12, 2025 | 7.41 | 6.75 | 6.75 | 7.58 | 6.67 | 926,900 |
| May 09, 2025 | 7.1 | 6.71 | 6.71 | 7.47 | 6.52 | 891,150 |
| May 08, 2025 | 5.73 | 6.15 | 6.15 | 6.22 | 5.7 | 711,504 |
| May 07, 2025 | 5.45 | 5.56 | 5.56 | 5.65 | 5.41 | 312,000 |
| May 06, 2025 | 5.48 | 5.44 | 5.44 | 5.62 | 5.35 | 296,800 |
| May 05, 2025 | 5.26 | 5.56 | 5.56 | 5.68 | 5.24 | 272,000 |
| May 02, 2025 | 5.16 | 5.33 | 5.35 | 5.36 | 5.13 | 195,367 |
| May 01, 2025 | 5.13 | 5.12 | 5.12 | 5.3 | 5.03 | 235,300 |
| April 30, 2025 | 5 | 5.12 | 5.12 | 5.15 | 4.77 | 223,852 |
| April 29, 2025 | 5.32 | 5.14 | 5.14 | 5.39 | 5.11 | 208,982 |
| April 28, 2025 | 5.13 | 5.32 | 5.32 | 5.34 | 5.12 | 205,613 |
| April 25, 2025 | 5.01 | 5.13 | 5.13 | 5.15 | 4.96 | 192,800 |
| April 24, 2025 | 4.82 | 5.04 | 5.04 | 5.06 | 4.7 | 206,800 |
| April 23, 2025 | 4.76 | 4.79 | 4.79 | 4.96 | 4.73 | 248,472 |
| April 22, 2025 | 4.4 | 4.62 | 4.62 | 4.64 | 4.39 | 191,100 |
| April 21, 2025 | 4.58 | 4.37 | 4.37 | 4.69 | 4.35 | 290,909 |
| April 17, 2025 | 4.42 | 4.61 | 4.61 | 4.67 | 4.4 | 399,400 |
| April 16, 2025 | 4.11 | 4.41 | 4.41 | 4.45 | 4.05 | 488,930 |
| April 15, 2025 | 4.17 | 4.11 | 4.11 | 4.23 | 4.11 | 288,158 |
| April 14, 2025 | 4.27 | 4.14 | 4.14 | 4.32 | 4.11 | 270,000 |
| April 11, 2025 | 4.27 | 4.22 | 4.22 | 4.45 | 4.15 | 530,561 |
| April 10, 2025 | 4.41 | 4.43 | 4.43 | 4.59 | 4.15 | 510,020 |
| April 09, 2025 | 4.3 | 4.58 | 4.58 | 4.95 | 4.08 | 732,453 |
| April 08, 2025 | 4.86 | 4.35 | 4.35 | 5.28 | 4.28 | 387,915 |
| April 07, 2025 | 4.14 | 4.62 | 4.62 | 4.76 | 4.1 | 612,434 |
| April 04, 2025 | 4.81 | 4.38 | 4.38 | 5 | 4.17 | 1.06M |
