6.27
+0.04(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 6.23 | 6.23 | 6.23 | 6.34 | 6.21 | 461,926 |
| December 22, 2025 | 6.26 | 6.25 | 6.25 | 6.34 | 6.2 | 295,852 |
| December 19, 2025 | 6.28 | 6.27 | 6.27 | 6.41 | 6.25 | 529,905 |
| December 18, 2025 | 6.36 | 6.31 | 6.31 | 6.45 | 6.29 | 344,300 |
| December 17, 2025 | 6.29 | 6.38 | 6.38 | 6.39 | 6.27 | 219,639 |
| December 16, 2025 | 6.28 | 6.28 | 6.28 | 6.33 | 6.22 | 274,417 |
| December 15, 2025 | 6.47 | 6.32 | 6.32 | 6.54 | 6.28 | 348,537 |
| December 12, 2025 | 6.51 | 6.46 | 6.46 | 6.52 | 6.39 | 296,176 |
| December 11, 2025 | 6.3 | 6.52 | 6.52 | 6.55 | 6.25 | 462,103 |
| December 10, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.2 | 640,350 |
| December 09, 2025 | 6.15 | 6.25 | 6.25 | 6.37 | 6.15 | 364,500 |
| December 08, 2025 | 6.24 | 6.15 | 6.15 | 6.29 | 6.13 | 252,992 |
| December 05, 2025 | 6.34 | 6.2 | 6.2 | 6.35 | 6.17 | 236,540 |
| December 04, 2025 | 6.29 | 6.34 | 6.34 | 6.35 | 6.15 | 282,035 |
| December 03, 2025 | 5.93 | 6.24 | 6.24 | 6.26 | 5.93 | 321,600 |
| December 02, 2025 | 5.93 | 5.93 | 5.93 | 6.11 | 5.9 | 347,839 |
| December 01, 2025 | 6.02 | 5.89 | 5.89 | 6.06 | 5.85 | 309,593 |
| November 28, 2025 | 6.09 | 6.06 | 6.06 | 6.15 | 6 | 179,700 |
| November 26, 2025 | 6 | 6.04 | 6.04 | 6.05 | 5.9 | 229,444 |
| November 25, 2025 | 5.94 | 5.95 | 5.95 | 6.1 | 5.83 | 556,703 |
| November 24, 2025 | 5.85 | 5.94 | 5.94 | 6 | 5.83 | 356,199 |
| November 21, 2025 | 5.73 | 5.84 | 5.84 | 5.97 | 5.71 | 342,500 |
| November 20, 2025 | 5.96 | 5.77 | 5.77 | 6.05 | 5.75 | 455,739 |
| November 19, 2025 | 5.95 | 5.91 | 5.91 | 5.99 | 5.84 | 360,100 |
| November 18, 2025 | 5.85 | 5.97 | 5.97 | 6.02 | 5.8 | 430,561 |
| November 17, 2025 | 6.01 | 5.9 | 5.9 | 6.08 | 5.85 | 505,800 |
| November 14, 2025 | 6.01 | 6 | 6 | 6.11 | 5.85 | 543,500 |
| November 13, 2025 | 6.2 | 6.08 | 6.08 | 6.33 | 5.95 | 784,300 |
| November 12, 2025 | 6.36 | 6.21 | 6.21 | 6.41 | 6.2 | 439,268 |
| November 11, 2025 | 6.52 | 6.29 | 6.29 | 6.56 | 6.25 | 557,100 |
| November 10, 2025 | 6.47 | 6.51 | 6.51 | 6.63 | 6.2 | 815,116 |
| November 07, 2025 | 7.3 | 6.54 | 6.54 | 7.44 | 6.51 | 1.01M |
| November 06, 2025 | 8.41 | 8.17 | 8.17 | 8.46 | 8.15 | 326,143 |
| November 05, 2025 | 8.14 | 8.43 | 8.43 | 8.46 | 8.07 | 315,771 |
| November 04, 2025 | 8 | 8.14 | 8.14 | 8.19 | 7.9 | 329,800 |
| November 03, 2025 | 8.28 | 8.2 | 8.2 | 8.29 | 8.06 | 439,598 |
| October 31, 2025 | 8.27 | 8.28 | 8.28 | 8.35 | 8.08 | 362,569 |
| October 30, 2025 | 8.13 | 8.31 | 8.31 | 8.31 | 8.06 | 337,416 |
| October 29, 2025 | 8.45 | 8.13 | 8.13 | 8.45 | 8.07 | 349,000 |
| October 28, 2025 | 8.43 | 8.44 | 8.44 | 8.54 | 8.37 | 313,900 |
| October 27, 2025 | 8.5 | 8.43 | 8.43 | 8.54 | 8.41 | 297,776 |
| October 24, 2025 | 8.46 | 8.44 | 8.44 | 8.52 | 8.33 | 196,700 |
| October 23, 2025 | 8.26 | 8.4 | 8.4 | 8.47 | 8.11 | 271,025 |
| October 22, 2025 | 8.42 | 8.26 | 8.26 | 8.54 | 8.06 | 301,581 |
| October 21, 2025 | 8.48 | 8.47 | 8.47 | 8.48 | 8.32 | 266,660 |
| October 20, 2025 | 8.4 | 8.48 | 8.48 | 8.55 | 8.36 | 349,600 |
| October 17, 2025 | 8.27 | 8.3 | 8.3 | 8.41 | 8.22 | 281,858 |
| October 16, 2025 | 8.43 | 8.35 | 8.35 | 8.53 | 8.23 | 567,513 |
| October 15, 2025 | 8.25 | 8.42 | 8.42 | 8.43 | 8.2 | 268,196 |
| October 14, 2025 | 8.15 | 8.19 | 8.19 | 8.27 | 7.94 | 355,233 |
| October 13, 2025 | 8.37 | 8.26 | 8.26 | 8.44 | 8.2 | 291,696 |
| October 10, 2025 | 8.45 | 8.22 | 8.22 | 8.47 | 8.2 | 293,254 |
| October 09, 2025 | 8.3 | 8.45 | 8.45 | 8.46 | 8.28 | 242,441 |
| October 08, 2025 | 8.49 | 8.28 | 8.28 | 8.54 | 8.25 | 303,719 |
| October 07, 2025 | 8.19 | 8.44 | 8.44 | 8.56 | 8.15 | 517,132 |
| October 06, 2025 | 8.95 | 8.23 | 8.23 | 8.95 | 8.21 | 645,278 |
| October 03, 2025 | 9.04 | 8.95 | 8.95 | 9.17 | 8.9 | 422,380 |
| October 02, 2025 | 9.25 | 8.95 | 8.95 | 9.25 | 8.9 | 456,358 |
| October 01, 2025 | 9.07 | 9.23 | 9.23 | 9.29 | 8.9 | 592,400 |
| September 30, 2025 | 8.96 | 9.15 | 9.15 | 9.18 | 8.96 | 472,200 |