6.24
+0.05(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.16 | 6.25 | 6.25 | 6.3 | 6.1 | 941,225 |
| May 29, 2025 | 6.17 | 6.19 | 6.19 | 6.23 | 6.11 | 811,203 |
| May 28, 2025 | 6.21 | 6.12 | 6.12 | 6.26 | 6.08 | 808,811 |
| May 27, 2025 | 5.99 | 6.2 | 6.2 | 6.29 | 5.89 | 1.4M |
| May 23, 2025 | 5.73 | 5.76 | 5.76 | 5.81 | 5.7 | 749,750 |
| May 22, 2025 | 6 | 5.82 | 5.82 | 6.05 | 5.81 | 763,337 |
| May 21, 2025 | 6.24 | 6.01 | 6.01 | 6.27 | 6 | 747,971 |
| May 20, 2025 | 6.26 | 6.25 | 6.25 | 6.42 | 6.22 | 740,600 |
| May 19, 2025 | 6.18 | 6.35 | 6.35 | 6.42 | 6.14 | 840,587 |
| May 16, 2025 | 6.19 | 6.3 | 6.3 | 6.34 | 6.18 | 578,836 |
| May 15, 2025 | 6.15 | 6.19 | 6.19 | 6.22 | 6.09 | 613,835 |
| May 14, 2025 | 6.3 | 6.17 | 6.17 | 6.33 | 6.14 | 886,145 |
| May 13, 2025 | 6.5 | 6.31 | 6.31 | 6.52 | 6.3 | 1.2M |
| May 12, 2025 | 6.3 | 6.44 | 6.44 | 6.51 | 6.1 | 1.49M |
| May 09, 2025 | 5.83 | 6.08 | 6.08 | 6.17 | 5.8 | 2.38M |
| May 08, 2025 | 5.56 | 5.83 | 5.83 | 6.72 | 5.17 | 5.25M |
| May 07, 2025 | 4.76 | 4.53 | 4.53 | 4.86 | 4.53 | 2.02M |
| May 06, 2025 | 4.49 | 4.75 | 4.75 | 4.79 | 4.47 | 1.64M |
| May 05, 2025 | 4.52 | 4.55 | 4.55 | 4.66 | 4.46 | 1.17M |
| May 02, 2025 | 4.26 | 4.52 | 4.52 | 4.56 | 4.25 | 919,746 |
| May 01, 2025 | 4.34 | 4.16 | 4.16 | 4.34 | 4.1 | 515,727 |
| April 30, 2025 | 4.24 | 4.32 | 4.32 | 4.39 | 4.19 | 696,426 |
| April 29, 2025 | 4.29 | 4.32 | 4.32 | 4.36 | 4.25 | 619,600 |
| April 28, 2025 | 4.3 | 4.32 | 4.32 | 4.39 | 4.27 | 697,613 |
| April 25, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.18 | 755,333 |
| April 24, 2025 | 4.05 | 4.3 | 4.3 | 4.32 | 4.01 | 620,300 |
| April 23, 2025 | 4.2 | 4.04 | 4.04 | 4.27 | 4 | 1.03M |
| April 22, 2025 | 3.76 | 4.09 | 4.09 | 4.12 | 3.76 | 1.05M |
| April 21, 2025 | 3.85 | 3.71 | 3.71 | 3.88 | 3.67 | 463,269 |
| April 17, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.84 | 608,008 |
| April 16, 2025 | 4.11 | 3.88 | 3.88 | 4.11 | 3.87 | 704,300 |
| April 15, 2025 | 4.08 | 4.13 | 4.13 | 4.22 | 4.08 | 892,000 |
| April 14, 2025 | 3.98 | 4.1 | 4.1 | 4.15 | 3.96 | 1.23M |
| April 11, 2025 | 3.75 | 3.92 | 3.92 | 4 | 3.74 | 1.13M |
| April 10, 2025 | 3.97 | 3.74 | 3.74 | 4.01 | 3.65 | 2.24M |
| April 09, 2025 | 3.92 | 4.05 | 4.05 | 4.17 | 3.71 | 2.06M |
| April 08, 2025 | 4.07 | 3.92 | 3.92 | 4.08 | 3.81 | 1.57M |
| April 07, 2025 | 3.99 | 3.97 | 3.97 | 4.09 | 3.8 | 1.23M |
| April 04, 2025 | 4.3 | 4.12 | 4.12 | 4.35 | 4.05 | 826,265 |
| April 03, 2025 | 4.54 | 4.48 | 4.48 | 4.67 | 4.47 | 1.12M |
| April 02, 2025 | 4.67 | 4.71 | 4.71 | 4.76 | 4.62 | 1M |
| April 01, 2025 | 4.84 | 4.7 | 4.7 | 4.84 | 4.67 | 1.07M |
| March 31, 2025 | 4.8 | 4.86 | 4.86 | 4.93 | 4.77 | 1.33M |
| March 28, 2025 | 5.04 | 4.86 | 4.86 | 5.1 | 4.83 | 829,728 |
| March 27, 2025 | 5.02 | 5.03 | 5.03 | 5.08 | 5 | 888,700 |
| March 26, 2025 | 5.11 | 5.02 | 5.02 | 5.14 | 5 | 678,301 |
| March 25, 2025 | 5.16 | 5.11 | 5.11 | 5.3 | 5.11 | 766,500 |
| March 24, 2025 | 5.23 | 5.14 | 5.14 | 5.3 | 5.08 | 1.41M |
| March 21, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.19 | 1.14M |
| March 20, 2025 | 5.35 | 5.37 | 5.37 | 5.45 | 5.33 | 497,500 |
| March 19, 2025 | 5.41 | 5.39 | 5.39 | 5.48 | 5.33 | 328,683 |
| March 18, 2025 | 5.36 | 5.4 | 5.4 | 5.46 | 5.29 | 530,547 |
| March 17, 2025 | 5.37 | 5.35 | 5.35 | 5.42 | 5.29 | 445,500 |
| March 14, 2025 | 5.34 | 5.4 | 5.4 | 5.51 | 5.33 | 511,730 |
| March 13, 2025 | 5.68 | 5.32 | 5.32 | 5.68 | 5.28 | 491,403 |
| March 12, 2025 | 5.76 | 5.67 | 5.67 | 5.79 | 5.59 | 560,095 |
| March 11, 2025 | 5.65 | 5.73 | 5.73 | 5.78 | 5.52 | 631,500 |
| March 10, 2025 | 5.94 | 5.62 | 5.62 | 5.94 | 5.6 | 699,735 |
| March 07, 2025 | 5.83 | 6.01 | 6.01 | 6.02 | 5.73 | 953,600 |
| March 06, 2025 | 5.6 | 5.86 | 5.86 | 5.9 | 5.47 | 842,309 |