6.05
-0.05(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 6.1 | 6.05 | 6.08 | 6.15 | 6.05 | 132,302 |
| May 16, 2025 | 6.14 | 6.1 | 6.1 | 6.25 | 6.1 | 150,500 |
| May 15, 2025 | 6.1 | 6.1 | 6.1 | 6.31 | 6.1 | 182,900 |
| May 14, 2025 | 6.07 | 6.12 | 6.12 | 6.18 | 6.07 | 155,300 |
| May 13, 2025 | 6.13 | 6.12 | 6.12 | 6.2 | 6 | 207,500 |
| May 12, 2025 | 6.22 | 6.07 | 6.07 | 6.28 | 6 | 926,000 |
| May 09, 2025 | 6.27 | 6.15 | 6.15 | 6.3 | 6.12 | 188,009 |
| May 08, 2025 | 6.2 | 6.2 | 6.18 | 6.27 | 6.17 | 239,372 |
| May 07, 2025 | 6.29 | 6.15 | 6.15 | 6.4 | 6.14 | 144,200 |
| May 06, 2025 | 6.4 | 6.28 | 6.28 | 6.43 | 6.28 | 99,700 |
| May 05, 2025 | 6.41 | 6.37 | 6.37 | 6.49 | 6.35 | 117,600 |
| May 02, 2025 | 6.59 | 6.38 | 6.38 | 6.59 | 6.29 | 282,845 |
| May 01, 2025 | 6.39 | 6.4 | 6.4 | 6.54 | 6.36 | 151,434 |
| April 30, 2025 | 5.95 | 6.32 | 6.32 | 6.55 | 5.93 | 275,200 |
| April 29, 2025 | 5.93 | 5.91 | 5.91 | 6.02 | 5.89 | 285,443 |
| April 28, 2025 | 5.91 | 5.91 | 5.91 | 5.94 | 5.89 | 52,900 |
| April 25, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.89 | 33,000 |
| April 24, 2025 | 5.91 | 5.96 | 5.96 | 5.98 | 5.91 | 69,600 |
| April 23, 2025 | 5.86 | 5.91 | 5.91 | 5.99 | 5.86 | 53,100 |
| April 22, 2025 | 5.7 | 5.82 | 5.82 | 5.85 | 5.7 | 87,100 |
| April 21, 2025 | 5.71 | 5.68 | 5.68 | 5.75 | 5.68 | 53,600 |
| April 17, 2025 | 5.7 | 5.75 | 5.75 | 5.8 | 5.7 | 88,800 |
| April 16, 2025 | 5.74 | 5.72 | 5.72 | 5.78 | 5.72 | 57,600 |
| April 15, 2025 | 5.74 | 5.7 | 5.7 | 5.76 | 5.7 | 36,245 |
| April 14, 2025 | 5.68 | 5.7 | 5.7 | 5.79 | 5.67 | 62,234 |
| April 11, 2025 | 5.82 | 5.69 | 5.69 | 5.88 | 5.68 | 102,723 |
| April 10, 2025 | 5.97 | 5.78 | 5.78 | 5.97 | 5.75 | 96,400 |
| April 09, 2025 | 5.64 | 5.99 | 5.99 | 6.03 | 5.64 | 151,115 |
| April 08, 2025 | 5.84 | 5.71 | 5.71 | 5.87 | 5.69 | 77,314 |
| April 07, 2025 | 5.63 | 5.75 | 5.75 | 5.83 | 5.59 | 77,221 |
| April 04, 2025 | 5.79 | 5.72 | 5.72 | 5.87 | 5.48 | 103,309 |
| April 03, 2025 | 6.07 | 5.9 | 5.9 | 6.12 | 5.83 | 69,020 |
| April 02, 2025 | 5.85 | 6.09 | 6.09 | 6.38 | 5.85 | 59,500 |
| April 01, 2025 | 5.65 | 5.85 | 5.85 | 5.94 | 5.65 | 56,200 |
| March 31, 2025 | 5.5 | 5.65 | 5.65 | 5.75 | 5.5 | 45,400 |
| March 28, 2025 | 5.54 | 5.53 | 5.53 | 5.58 | 5.5 | 41,000 |
| March 27, 2025 | 5.48 | 5.54 | 5.54 | 5.54 | 5.43 | 24,025 |
| March 26, 2025 | 5.52 | 5.44 | 5.44 | 5.54 | 5.44 | 20,103 |
| March 25, 2025 | 5.48 | 5.48 | 5.48 | 5.6 | 5.48 | 159,100 |
| March 24, 2025 | 5.44 | 5.46 | 5.46 | 5.59 | 5.43 | 35,600 |
| March 21, 2025 | 5.4 | 5.4 | 5.4 | 5.55 | 5.37 | 103,228 |
| March 20, 2025 | 5.37 | 5.39 | 5.39 | 5.44 | 5.33 | 25,800 |
| March 19, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.31 | 36,641 |
| March 18, 2025 | 5.25 | 5.28 | 5.28 | 5.38 | 5.25 | 52,725 |
| March 17, 2025 | 5.25 | 5.21 | 5.21 | 5.32 | 5.2 | 13,531 |
| March 14, 2025 | 5.32 | 5.19 | 5.19 | 5.37 | 5.18 | 87,100 |
| March 13, 2025 | 5.34 | 5.3 | 5.3 | 5.39 | 5.21 | 64,717 |
| March 12, 2025 | 5.27 | 5.33 | 5.33 | 5.38 | 5.11 | 514,586 |
| March 11, 2025 | 5.2 | 5.28 | 5.28 | 5.42 | 5.2 | 50,400 |
| March 10, 2025 | 5.2 | 5.16 | 5.16 | 5.52 | 5.16 | 71,300 |
| March 07, 2025 | 5.14 | 5.24 | 5.24 | 5.33 | 5.14 | 30,965 |
| March 06, 2025 | 5.11 | 5.11 | 5.11 | 5.16 | 5.09 | 42,659 |
| March 05, 2025 | 5.1 | 5.13 | 5.13 | 5.2 | 5.05 | 81,200 |
| March 04, 2025 | 5.12 | 5.08 | 5.08 | 5.14 | 5.06 | 69,647 |
| March 03, 2025 | 5.15 | 5.13 | 5.13 | 5.23 | 5.1 | 42,005 |
| February 28, 2025 | 5.15 | 5.17 | 5.17 | 5.22 | 5.15 | 32,193 |
| February 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | 13,119 |
| February 26, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.12 | 60,906 |
| February 25, 2025 | 5.17 | 5.14 | 5.14 | 5.21 | 5.11 | 46,807 |
| February 24, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5.11 | 39,523 |