6.62
-1.03(-13.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 7.55 | 6.62 | 6.62 | 7.72 | 6.43 | 106.9M |
| June 26, 2025 | 5.69 | 7.65 | 7.65 | 7.71 | 5.6 | 193.84M |
| June 25, 2025 | 6.01 | 5.66 | 5.66 | 6.35 | 5.32 | 176.2M |
| June 24, 2025 | 4.33 | 4.33 | 4.33 | 4.4 | 4.28 | 6.79M |
| June 23, 2025 | 4.25 | 4.24 | 4.24 | 4.32 | 4.16 | 7.43M |
| June 20, 2025 | 4.39 | 4.29 | 4.29 | 4.43 | 4.26 | 10.83M |
| June 18, 2025 | 4.23 | 4.38 | 4.38 | 4.5 | 4.21 | 9.87M |
| June 17, 2025 | 4.42 | 4.23 | 4.23 | 4.43 | 4.23 | 9.22M |
| June 16, 2025 | 4.42 | 4.48 | 4.48 | 4.6 | 4.41 | 8.93M |
| June 13, 2025 | 4.31 | 4.34 | 4.34 | 4.47 | 4.28 | 8.64M |
| June 12, 2025 | 4.5 | 4.49 | 4.49 | 4.61 | 4.47 | 10.01M |
| June 11, 2025 | 4.42 | 4.62 | 4.62 | 4.7 | 4.39 | 20.09M |
| June 10, 2025 | 4.4 | 4.33 | 4.33 | 4.41 | 4.22 | 8.94M |
| June 09, 2025 | 4.25 | 4.35 | 4.35 | 4.53 | 4.22 | 18.66M |
| June 06, 2025 | 4.03 | 4.13 | 4.13 | 4.18 | 4.01 | 8.18M |
| June 05, 2025 | 4.23 | 3.98 | 3.98 | 4.24 | 3.94 | 10.58M |
| June 04, 2025 | 4.11 | 4.25 | 4.25 | 4.29 | 4 | 10.9M |
| June 03, 2025 | 3.94 | 4.09 | 4.09 | 4.15 | 3.9 | 11.24M |
| June 02, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.88 | 8.1M |
| May 30, 2025 | 4.01 | 4 | 4 | 4.08 | 3.94 | 9.34M |
| May 29, 2025 | 4.34 | 4.06 | 4.06 | 4.37 | 4.05 | 14.73M |
| May 28, 2025 | 3.99 | 4.32 | 4.32 | 4.33 | 3.99 | 18.36M |
| May 27, 2025 | 4.04 | 3.99 | 3.99 | 4.05 | 3.94 | 9.88M |
| May 23, 2025 | 3.88 | 3.97 | 3.97 | 4.01 | 3.87 | 9.19M |
| May 22, 2025 | 3.88 | 3.97 | 3.97 | 4 | 3.8 | 11.28M |
| May 21, 2025 | 3.95 | 3.91 | 3.91 | 4.05 | 3.88 | 12.95M |
| May 20, 2025 | 3.97 | 3.99 | 3.99 | 4.1 | 3.87 | 12.62M |
| May 19, 2025 | 4.53 | 3.97 | 3.97 | 4.58 | 3.9 | 39.82M |
| May 16, 2025 | 4.26 | 4.73 | 4.73 | 4.85 | 4.22 | 33.52M |
| May 15, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.14 | 11.62M |
| May 14, 2025 | 4.33 | 4.32 | 4.32 | 4.4 | 4.3 | 10.84M |
| May 13, 2025 | 4.3 | 4.31 | 4.31 | 4.39 | 4.28 | 9.7M |
| May 12, 2025 | 4.28 | 4.28 | 4.28 | 4.33 | 4.17 | 10.58M |
| May 09, 2025 | 4 | 4.06 | 4.06 | 4.13 | 3.99 | 11.2M |
| May 08, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.89 | 10.37M |
| May 07, 2025 | 3.9 | 3.87 | 3.87 | 3.96 | 3.83 | 5.91M |
| May 06, 2025 | 3.84 | 3.89 | 3.89 | 3.91 | 3.77 | 8.15M |
| May 05, 2025 | 3.95 | 3.87 | 3.87 | 3.98 | 3.86 | 9.29M |
| May 02, 2025 | 3.95 | 3.99 | 3.99 | 4.12 | 3.94 | 10.83M |
| May 01, 2025 | 3.96 | 3.92 | 3.92 | 4 | 3.89 | 6.74M |
| April 30, 2025 | 3.82 | 3.91 | 3.91 | 3.95 | 3.75 | 8.88M |
| April 29, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.91 | 7.26M |
| April 28, 2025 | 3.99 | 3.96 | 3.96 | 4.06 | 3.9 | 10.04M |
| April 25, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.85 | 7.45M |
| April 24, 2025 | 3.98 | 3.96 | 3.96 | 4.11 | 3.79 | 13.47M |
| April 23, 2025 | 4.11 | 3.98 | 3.98 | 4.25 | 3.93 | 13.14M |
| April 22, 2025 | 3.87 | 3.87 | 3.87 | 3.94 | 3.8 | 7.83M |
| April 21, 2025 | 3.75 | 3.8 | 3.8 | 3.84 | 3.65 | 6.21M |
| April 17, 2025 | 3.7 | 3.79 | 3.79 | 3.82 | 3.65 | 5.73M |
| April 16, 2025 | 3.69 | 3.69 | 3.69 | 3.79 | 3.6 | 5.82M |
| April 15, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.72 | 6.23M |
| April 14, 2025 | 3.87 | 3.81 | 3.81 | 3.95 | 3.74 | 8.06M |
| April 11, 2025 | 3.81 | 3.77 | 3.77 | 3.83 | 3.62 | 8.16M |
| April 10, 2025 | 3.73 | 3.77 | 3.77 | 3.82 | 3.59 | 10.45M |
| April 09, 2025 | 3.46 | 4.05 | 4.05 | 4.12 | 3.45 | 18.59M |
| April 08, 2025 | 3.89 | 3.47 | 3.47 | 3.9 | 3.4 | 12.06M |
| April 07, 2025 | 3.53 | 3.72 | 3.72 | 4.07 | 3.48 | 11.45M |
| April 04, 2025 | 3.9 | 3.83 | 3.83 | 3.96 | 3.53 | 13.43M |
| April 03, 2025 | 3.89 | 3.99 | 3.99 | 4.09 | 3.88 | 11.38M |
| April 02, 2025 | 4 | 4.1 | 4.1 | 4.21 | 3.92 | 10.1M |