6.02
+0.05(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 6 | 5.97 | 5.97 | 6.07 | 5.9 | 29,334 |
| December 22, 2025 | 6.15 | 6.06 | 6.06 | 6.36 | 5.94 | 37,600 |
| December 19, 2025 | 5.86 | 6.03 | 6.03 | 6.03 | 5.79 | 53,710 |
| December 18, 2025 | 5.86 | 5.92 | 5.92 | 5.98 | 5.65 | 37,700 |
| December 17, 2025 | 5.93 | 5.8 | 5.8 | 5.93 | 5.73 | 14,900 |
| December 16, 2025 | 5.94 | 5.86 | 5.86 | 6.04 | 5.62 | 104,507 |
| December 15, 2025 | 6.2 | 5.91 | 5.91 | 6.34 | 5.89 | 65,609 |
| December 12, 2025 | 6.24 | 6.08 | 6.08 | 6.36 | 6.01 | 25,501 |
| December 11, 2025 | 6.14 | 6.3 | 6.3 | 6.4 | 6.09 | 22,600 |
| December 10, 2025 | 6.21 | 6.24 | 6.24 | 6.37 | 6.1 | 62,100 |
| December 09, 2025 | 5.98 | 6.2 | 6.2 | 6.28 | 5.96 | 72,528 |
| December 08, 2025 | 6.05 | 5.97 | 5.97 | 6.2 | 5.87 | 25,021 |
| December 05, 2025 | 6.18 | 5.99 | 5.99 | 6.23 | 5.99 | 31,824 |
| December 04, 2025 | 6 | 6.15 | 6.15 | 6.24 | 5.95 | 32,994 |
| December 03, 2025 | 5.95 | 6.04 | 6.04 | 6.17 | 5.75 | 162,300 |
| December 02, 2025 | 6.2 | 5.98 | 5.98 | 6.23 | 5.92 | 35,972 |
| December 01, 2025 | 6.22 | 6.02 | 6.02 | 6.33 | 5.86 | 77,500 |
| November 28, 2025 | 6.21 | 6.22 | 6.22 | 6.34 | 5.96 | 46,000 |
| November 26, 2025 | 6.09 | 6.23 | 6.23 | 6.35 | 5.97 | 46,100 |
| November 25, 2025 | 5.94 | 6.16 | 6.16 | 6.44 | 5.87 | 42,800 |
| November 24, 2025 | 5.95 | 5.95 | 5.95 | 6.12 | 5.81 | 51,200 |
| November 21, 2025 | 5.74 | 5.86 | 5.86 | 6.05 | 5.72 | 51,208 |
| November 20, 2025 | 6.25 | 5.85 | 5.85 | 6.46 | 5.74 | 66,791 |
| November 19, 2025 | 6.3 | 6.09 | 6.09 | 6.42 | 6.06 | 43,286 |
| November 18, 2025 | 6.22 | 6.32 | 6.32 | 6.49 | 6.15 | 74,600 |
| November 17, 2025 | 6.38 | 6.3 | 6.3 | 6.64 | 6.15 | 76,600 |
| November 14, 2025 | 6.52 | 6.39 | 6.39 | 6.73 | 6.38 | 28,600 |
| November 13, 2025 | 6.6 | 6.61 | 6.61 | 6.78 | 6.35 | 96,217 |
| November 12, 2025 | 7.04 | 6.62 | 6.62 | 7.1 | 6.56 | 123,200 |
| November 11, 2025 | 6.84 | 7.08 | 7.08 | 7.17 | 6.81 | 50,404 |
| November 10, 2025 | 7.25 | 7.06 | 7.06 | 7.34 | 7 | 81,800 |
| November 07, 2025 | 7.19 | 7.12 | 7.12 | 7.29 | 6.26 | 127,243 |
| November 06, 2025 | 7.52 | 7.25 | 7.25 | 7.59 | 6.92 | 106,400 |
| November 05, 2025 | 7.56 | 7.52 | 7.52 | 7.69 | 7.25 | 99,433 |
| November 04, 2025 | 7.54 | 7.59 | 7.59 | 7.75 | 7.38 | 115,387 |
| November 03, 2025 | 7.82 | 7.75 | 7.75 | 7.96 | 7.5 | 69,700 |
| October 31, 2025 | 7.7 | 7.82 | 7.82 | 7.94 | 7.5 | 52,200 |
| October 30, 2025 | 7.76 | 7.7 | 7.7 | 8.08 | 7.55 | 55,900 |
| October 29, 2025 | 7.84 | 7.76 | 7.76 | 8.15 | 7.72 | 70,000 |
| October 28, 2025 | 7.8 | 7.84 | 7.84 | 8.06 | 7.7 | 90,300 |
| October 27, 2025 | 7.97 | 7.94 | 7.94 | 8.21 | 7.9 | 77,071 |
| October 24, 2025 | 8.02 | 7.97 | 7.97 | 8.14 | 7.7 | 97,527 |
| October 23, 2025 | 7.58 | 7.89 | 7.89 | 7.95 | 7.25 | 36,048 |
| October 22, 2025 | 7.9 | 7.58 | 7.58 | 8.08 | 7.39 | 77,249 |
| October 21, 2025 | 8.19 | 8.01 | 8.01 | 8.23 | 7.8 | 50,871 |
| October 20, 2025 | 7.89 | 8.18 | 8.18 | 8.35 | 7.8 | 95,600 |
| October 17, 2025 | 8.12 | 7.73 | 7.73 | 8.31 | 7.72 | 100,708 |
| October 16, 2025 | 8.83 | 8.19 | 8.19 | 8.86 | 8.06 | 85,005 |
| October 15, 2025 | 8.58 | 8.7 | 8.7 | 8.98 | 8.54 | 126,119 |
| October 14, 2025 | 8.33 | 8.49 | 8.49 | 8.76 | 8.21 | 84,439 |
| October 13, 2025 | 8.26 | 8.43 | 8.43 | 8.55 | 8.2 | 75,700 |
| October 10, 2025 | 8.68 | 8.22 | 8.22 | 8.91 | 8.13 | 149,600 |
| October 09, 2025 | 8.5 | 8.89 | 8.89 | 8.92 | 8.25 | 250,124 |
| October 08, 2025 | 7.99 | 8.46 | 8.46 | 8.54 | 7.91 | 127,200 |
| October 07, 2025 | 7.94 | 8 | 8 | 8.33 | 7.83 | 151,897 |
| October 06, 2025 | 7.57 | 7.85 | 7.85 | 8.04 | 7.51 | 152,627 |
| October 03, 2025 | 8.12 | 7.55 | 7.55 | 8.25 | 7.55 | 131,532 |
| October 02, 2025 | 8.06 | 8.1 | 8.1 | 8.46 | 7.88 | 91,706 |
| October 01, 2025 | 8.23 | 7.96 | 7.96 | 8.39 | 7.81 | 144,900 |
| September 30, 2025 | 8.58 | 8.23 | 8.23 | 8.77 | 7.77 | 138,848 |