6.30
+0.05(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 6.27 | 6.25 | 6.25 | 6.33 | 6.23 | 344,122 |
| December 22, 2025 | 6.22 | 6.25 | 6.25 | 6.44 | 6.22 | 689,273 |
| December 19, 2025 | 6.29 | 6.18 | 6.18 | 6.39 | 6.16 | 385,360 |
| December 18, 2025 | 6.18 | 6.28 | 6.28 | 6.37 | 6.16 | 485,500 |
| December 17, 2025 | 6.03 | 6.18 | 6.18 | 6.23 | 6.02 | 657,595 |
| December 16, 2025 | 6.3 | 6.12 | 6.12 | 6.36 | 6.1 | 649,101 |
| December 15, 2025 | 6.66 | 6.56 | 6.31 | 6.67 | 6.36 | 877,332 |
| December 12, 2025 | 6.61 | 6.63 | 6.63 | 6.7 | 6.61 | 386,137 |
| December 11, 2025 | 6.82 | 6.62 | 6.62 | 6.83 | 6.6 | 354,800 |
| December 10, 2025 | 6.77 | 6.79 | 6.79 | 6.83 | 6.69 | 380,849 |
| December 09, 2025 | 6.67 | 6.72 | 6.72 | 6.82 | 6.67 | 201,410 |
| December 08, 2025 | 6.78 | 6.68 | 6.68 | 6.79 | 6.61 | 391,600 |
| December 05, 2025 | 6.65 | 6.75 | 6.75 | 6.95 | 6.64 | 536,026 |
| December 04, 2025 | 6.64 | 6.64 | 6.64 | 6.7 | 6.57 | 391,382 |
| December 03, 2025 | 6.4 | 6.58 | 6.58 | 6.63 | 6.4 | 496,400 |
| December 02, 2025 | 6.4 | 6.4 | 6.4 | 6.45 | 6.28 | 399,031 |
| December 01, 2025 | 6.5 | 6.32 | 6.32 | 6.54 | 6.3 | 422,014 |
| November 28, 2025 | 6.33 | 6.5 | 6.5 | 6.51 | 6.33 | 213,800 |
| November 26, 2025 | 6.39 | 6.37 | 6.37 | 6.5 | 6.26 | 580,300 |
| November 25, 2025 | 6.25 | 6.39 | 6.39 | 6.43 | 6.16 | 286,743 |
| November 24, 2025 | 6.34 | 6.29 | 6.29 | 6.43 | 6.25 | 608,600 |
| November 21, 2025 | 6.2 | 6.33 | 6.33 | 6.37 | 6.2 | 530,500 |
| November 20, 2025 | 6.08 | 6.25 | 6.25 | 6.34 | 6.08 | 547,044 |
| November 19, 2025 | 6.03 | 6.13 | 6.13 | 6.25 | 6.03 | 520,362 |
| November 18, 2025 | 5.99 | 6.05 | 6.05 | 6.1 | 5.94 | 313,434 |
| November 17, 2025 | 6.03 | 6 | 6 | 6.14 | 5.99 | 379,160 |
| November 14, 2025 | 5.95 | 6.01 | 6.01 | 6.08 | 5.87 | 412,903 |
| November 13, 2025 | 5.92 | 5.96 | 5.96 | 6.06 | 5.86 | 454,700 |
| November 12, 2025 | 5.85 | 5.95 | 5.95 | 6.01 | 5.82 | 622,515 |
| November 11, 2025 | 5.5 | 5.8 | 5.8 | 5.85 | 5.5 | 641,300 |
| November 10, 2025 | 5.65 | 5.48 | 5.48 | 5.65 | 5.37 | 535,870 |
| November 07, 2025 | 5.73 | 5.66 | 5.66 | 5.74 | 5.52 | 267,629 |
| November 06, 2025 | 5.47 | 5.73 | 5.73 | 5.82 | 5.45 | 343,606 |
| November 05, 2025 | 5.47 | 5.54 | 5.54 | 5.67 | 5.39 | 491,030 |
| November 04, 2025 | 5.5 | 5.46 | 5.46 | 5.55 | 5.41 | 151,023 |
| November 03, 2025 | 5.48 | 5.56 | 5.56 | 5.59 | 5.39 | 268,200 |
| October 31, 2025 | 5.41 | 5.47 | 5.47 | 5.52 | 5.39 | 128,552 |
| October 30, 2025 | 5.53 | 5.44 | 5.44 | 5.55 | 5.38 | 227,200 |
| October 29, 2025 | 5.64 | 5.55 | 5.55 | 5.72 | 5.53 | 219,200 |
| October 28, 2025 | 5.68 | 5.68 | 5.68 | 5.74 | 5.64 | 257,643 |
| October 27, 2025 | 5.66 | 5.68 | 5.68 | 5.75 | 5.66 | 153,200 |
| October 24, 2025 | 5.75 | 5.67 | 5.67 | 5.79 | 5.65 | 206,900 |
| October 23, 2025 | 5.7 | 5.74 | 5.74 | 5.77 | 5.64 | 251,724 |
| October 22, 2025 | 5.64 | 5.7 | 5.7 | 5.72 | 5.55 | 384,636 |
| October 21, 2025 | 5.59 | 5.64 | 5.64 | 5.72 | 5.58 | 344,955 |
| October 20, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.53 | 276,902 |
| October 17, 2025 | 5.51 | 5.58 | 5.58 | 5.62 | 5.48 | 273,831 |
| October 16, 2025 | 5.55 | 5.51 | 5.51 | 5.61 | 5.49 | 219,323 |
| October 15, 2025 | 5.4 | 5.55 | 5.55 | 5.63 | 5.4 | 408,693 |
| October 14, 2025 | 5.26 | 5.38 | 5.38 | 5.45 | 5.26 | 325,000 |
| October 13, 2025 | 5.25 | 5.34 | 5.34 | 5.39 | 5.24 | 328,840 |
| October 10, 2025 | 5.42 | 5.24 | 5.24 | 5.47 | 5.24 | 400,900 |
| October 09, 2025 | 5.5 | 5.39 | 5.39 | 5.57 | 5.35 | 436,149 |
| October 08, 2025 | 5.57 | 5.57 | 5.57 | 5.68 | 5.54 | 274,336 |
| October 07, 2025 | 5.59 | 5.57 | 5.57 | 5.67 | 5.49 | 333,425 |
| October 06, 2025 | 5.67 | 5.58 | 5.58 | 5.72 | 5.55 | 538,533 |
| October 03, 2025 | 5.78 | 5.68 | 5.68 | 5.82 | 5.68 | 303,023 |
| October 02, 2025 | 5.71 | 5.78 | 5.78 | 5.86 | 5.71 | 250,000 |
| October 01, 2025 | 5.7 | 5.7 | 5.7 | 5.79 | 5.66 | 386,900 |
| September 30, 2025 | 5.79 | 5.77 | 5.77 | 5.93 | 5.71 | 389,106 |