6.18
+0.09(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 6.14 | 6.18 | 6.18 | 6.27 | 6.03 | 173,100 |
| July 02, 2025 | 6.04 | 6.09 | 6.09 | 6.15 | 5.94 | 314,000 |
| July 01, 2025 | 5.89 | 6.02 | 6.02 | 6.24 | 5.78 | 309,283 |
| June 30, 2025 | 5.77 | 5.88 | 5.88 | 5.99 | 5.73 | 374,859 |
| June 27, 2025 | 5.6 | 5.75 | 5.75 | 5.87 | 5.58 | 503,400 |
| June 26, 2025 | 5.98 | 5.59 | 5.59 | 6 | 5.54 | 384,100 |
| June 25, 2025 | 5.92 | 5.97 | 5.97 | 6.15 | 5.7 | 328,500 |
| June 24, 2025 | 5.78 | 5.92 | 5.92 | 5.98 | 5.63 | 343,395 |
| June 23, 2025 | 5.51 | 5.74 | 5.74 | 5.75 | 5.36 | 287,416 |
| June 20, 2025 | 5.53 | 5.51 | 5.51 | 5.59 | 5.43 | 438,300 |
| June 18, 2025 | 5.44 | 5.46 | 5.46 | 5.67 | 5.36 | 298,200 |
| June 17, 2025 | 5.71 | 5.44 | 5.44 | 5.8 | 5.43 | 316,443 |
| June 16, 2025 | 5.66 | 5.76 | 5.76 | 5.81 | 5.63 | 326,500 |
| June 13, 2025 | 5.7 | 5.67 | 5.67 | 5.88 | 5.66 | 393,337 |
| June 12, 2025 | 6.17 | 5.87 | 5.87 | 6.17 | 5.86 | 323,709 |
| June 11, 2025 | 6.2 | 6.17 | 6.17 | 6.28 | 6.11 | 352,830 |
| June 10, 2025 | 5.95 | 6.17 | 6.17 | 6.22 | 5.87 | 294,500 |
| June 09, 2025 | 5.82 | 5.9 | 5.9 | 5.9 | 5.7 | 258,500 |
| June 06, 2025 | 5.86 | 5.81 | 5.81 | 5.99 | 5.78 | 208,900 |
| June 05, 2025 | 5.77 | 5.77 | 5.77 | 6.01 | 5.71 | 266,430 |
| June 04, 2025 | 5.83 | 5.77 | 5.77 | 5.89 | 5.7 | 269,500 |
| June 03, 2025 | 5.74 | 5.81 | 5.81 | 5.89 | 5.64 | 386,900 |
| June 02, 2025 | 5.73 | 5.74 | 5.74 | 5.84 | 5.63 | 364,922 |
| May 30, 2025 | 5.81 | 5.74 | 5.74 | 5.88 | 5.7 | 239,000 |
| May 29, 2025 | 5.93 | 5.86 | 5.86 | 6 | 5.8 | 338,700 |
| May 28, 2025 | 6.09 | 5.85 | 5.85 | 6.2 | 5.7 | 773,300 |
| May 27, 2025 | 5.98 | 6.09 | 6.09 | 6.12 | 5.96 | 455,136 |
| May 23, 2025 | 5.98 | 5.88 | 5.88 | 6.21 | 5.83 | 400,458 |
| May 22, 2025 | 6.23 | 6.1 | 6.1 | 6.4 | 6.09 | 342,423 |
| May 21, 2025 | 6.57 | 6.29 | 6.29 | 6.68 | 6.27 | 291,746 |
| May 20, 2025 | 6.74 | 6.69 | 6.69 | 6.74 | 6.52 | 304,810 |
| May 19, 2025 | 6.63 | 6.73 | 6.73 | 6.81 | 6.58 | 284,500 |
| May 16, 2025 | 6.7 | 6.72 | 6.72 | 6.87 | 6.66 | 414,968 |
| May 15, 2025 | 6.74 | 6.75 | 6.75 | 6.82 | 6.47 | 373,700 |
| May 14, 2025 | 7.02 | 6.72 | 6.72 | 7.14 | 6.55 | 573,900 |
| May 13, 2025 | 7.1 | 6.98 | 6.98 | 7.25 | 6.69 | 758,317 |
| May 12, 2025 | 6.97 | 7.2 | 7.2 | 7.67 | 6.81 | 851,100 |
| May 09, 2025 | 6.8 | 6.82 | 6.82 | 7 | 5.9 | 2.35M |
| May 08, 2025 | 7.2 | 7.54 | 7.54 | 7.7 | 7.18 | 560,774 |
| May 07, 2025 | 7.44 | 7.2 | 7.2 | 7.73 | 7.15 | 336,900 |
| May 06, 2025 | 7.3 | 7.38 | 7.38 | 7.65 | 7.05 | 613,800 |
| May 05, 2025 | 7.48 | 7.32 | 7.32 | 7.48 | 6.94 | 382,000 |
| May 02, 2025 | 7.45 | 7.26 | 7.26 | 7.61 | 7.24 | 425,844 |
| May 01, 2025 | 7.5 | 7.34 | 7.34 | 7.5 | 7.03 | 455,841 |
| April 30, 2025 | 6.95 | 7.08 | 7.08 | 7.65 | 6.75 | 557,308 |
| April 29, 2025 | 6.88 | 7.05 | 7.05 | 7.16 | 6.84 | 463,638 |
| April 28, 2025 | 6.74 | 6.9 | 6.9 | 7.1 | 6.62 | 368,409 |
| April 25, 2025 | 6.58 | 6.72 | 6.72 | 6.76 | 6.52 | 231,517 |
| April 24, 2025 | 6.45 | 6.66 | 6.66 | 6.7 | 6.42 | 294,400 |
| April 23, 2025 | 6.51 | 6.41 | 6.41 | 6.8 | 6.41 | 290,645 |
| April 22, 2025 | 6.52 | 6.26 | 6.26 | 6.68 | 6.25 | 325,517 |
| April 21, 2025 | 6.4 | 6.44 | 6.44 | 6.59 | 6.15 | 409,000 |
| April 17, 2025 | 6.47 | 6.45 | 6.45 | 6.6 | 6.4 | 406,716 |
| April 16, 2025 | 6.59 | 6.52 | 6.52 | 6.73 | 6.39 | 299,029 |
| April 15, 2025 | 6.73 | 6.62 | 6.62 | 6.94 | 6.6 | 300,351 |
| April 14, 2025 | 6.89 | 6.76 | 6.76 | 7.03 | 6.55 | 248,640 |
| April 11, 2025 | 6.95 | 6.74 | 6.74 | 7.09 | 6.53 | 344,900 |
| April 10, 2025 | 7.24 | 6.99 | 6.99 | 7.41 | 6.82 | 355,535 |
| April 09, 2025 | 6.95 | 7.41 | 7.41 | 7.6 | 6.66 | 622,114 |
| April 08, 2025 | 7.93 | 7.1 | 7.1 | 7.96 | 6.93 | 388,600 |