6.22
+0.03(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.2 | 6.19 | 6.19 | 6.22 | 6.14 | 87,700 |
| September 04, 2025 | 6.13 | 6.11 | 6.11 | 6.13 | 6.09 | 65,343 |
| September 03, 2025 | 6.1 | 6.1 | 6.1 | 6.13 | 6.07 | 75,032 |
| September 02, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.04 | 146,906 |
| August 29, 2025 | 6.2 | 6.11 | 6.11 | 6.2 | 6.08 | 115,614 |
| August 28, 2025 | 6.21 | 6.19 | 6.19 | 6.24 | 6.17 | 87,600 |
| August 27, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.12 | 67,300 |
| August 26, 2025 | 6.14 | 6.19 | 6.19 | 6.2 | 6.13 | 76,100 |
| August 25, 2025 | 6.11 | 6.14 | 6.14 | 6.17 | 6.11 | 125,500 |
| August 22, 2025 | 6.04 | 6.12 | 6.12 | 6.15 | 6.02 | 56,300 |
| August 21, 2025 | 6.01 | 6 | 6 | 6.04 | 6 | 63,424 |
| August 20, 2025 | 6.18 | 6.06 | 6.06 | 6.19 | 6.05 | 176,300 |
| August 19, 2025 | 6.18 | 6.14 | 6.14 | 6.22 | 6.14 | 164,100 |
| August 18, 2025 | 6.2 | 6.22 | 6.22 | 6.22 | 6.18 | 104,627 |
| August 15, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.14 | 51,600 |
| August 14, 2025 | 6.17 | 6.13 | 6.13 | 6.17 | 6.12 | 47,100 |
| August 13, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.14 | 132,742 |
| August 12, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.11 | 82,600 |
| August 11, 2025 | 6.12 | 6.08 | 6.08 | 6.12 | 6.06 | 61,215 |
| August 08, 2025 | 6.06 | 6.1 | 6.1 | 6.1 | 6.06 | 67,900 |
| August 07, 2025 | 6.11 | 6.05 | 6.05 | 6.16 | 5.98 | 356,001 |
| August 06, 2025 | 6.05 | 5.97 | 5.97 | 6.07 | 5.96 | 186,000 |
| August 05, 2025 | 6.1 | 6.05 | 6.05 | 6.11 | 6.04 | 83,700 |
| August 04, 2025 | 6.09 | 6.06 | 6.06 | 6.09 | 6.03 | 61,900 |
| August 01, 2025 | 6.03 | 6.04 | 6.04 | 6.04 | 5.96 | 76,600 |
| July 31, 2025 | 6.09 | 6.04 | 6.04 | 6.09 | 6.02 | 28,004 |
| July 30, 2025 | 6.06 | 6.06 | 6.06 | 6.07 | 6.03 | 20,800 |
| July 29, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6.05 | 76,002 |
| July 28, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 6.08 | 138,424 |
| July 25, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.09 | 139,600 |
| July 24, 2025 | 6.22 | 6.18 | 6.18 | 6.22 | 6.17 | 168,200 |
| July 23, 2025 | 6.09 | 6.2 | 6.2 | 6.21 | 6.07 | 194,100 |
| July 22, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6.04 | 240,407 |
| July 21, 2025 | 6.08 | 6.01 | 6.01 | 6.1 | 6 | 233,700 |
| July 18, 2025 | 5.99 | 6.08 | 6.08 | 6.15 | 5.92 | 1.06M |
| July 17, 2025 | 5.94 | 6 | 6 | 6.02 | 5.88 | 165,500 |
| July 16, 2025 | 5.92 | 5.92 | 5.92 | 5.96 | 5.86 | 220,805 |
| July 15, 2025 | 5.92 | 5.91 | 5.91 | 5.95 | 5.83 | 249,900 |
| July 14, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.83 | 185,400 |
| July 11, 2025 | 5.98 | 5.95 | 5.95 | 5.99 | 5.95 | 97,400 |
| July 10, 2025 | 5.89 | 5.98 | 5.98 | 5.99 | 5.89 | 125,400 |
| July 09, 2025 | 5.91 | 5.86 | 5.86 | 6.05 | 5.86 | 209,498 |
| July 08, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.9 | 52,935 |
| July 07, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.89 | 101,908 |
| July 03, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.98 | 93,840 |
| July 02, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | 135,600 |
| July 01, 2025 | 5.96 | 5.95 | 5.95 | 5.99 | 5.93 | 192,900 |
| June 30, 2025 | 5.9 | 5.94 | 5.94 | 5.97 | 5.86 | 251,100 |
| June 27, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.85 | 148,600 |
| June 26, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.78 | 122,847 |
| June 25, 2025 | 5.71 | 5.75 | 5.75 | 5.78 | 5.71 | 124,543 |
| June 24, 2025 | 5.62 | 5.69 | 5.69 | 5.69 | 5.62 | 133,600 |
| June 23, 2025 | 5.57 | 5.57 | 5.57 | 5.61 | 5.51 | 66,303 |
| June 20, 2025 | 5.72 | 5.69 | 5.54 | 5.72 | 5.64 | 217,600 |
| June 18, 2025 | 5.69 | 5.72 | 5.57 | 5.77 | 5.65 | 104,948 |
| June 17, 2025 | 5.7 | 5.67 | 5.52 | 5.72 | 5.65 | 93,600 |
| June 16, 2025 | 5.71 | 5.71 | 5.56 | 5.74 | 5.7 | 82,235 |
| June 13, 2025 | 5.77 | 5.68 | 5.53 | 5.79 | 5.64 | 91,545 |
| June 12, 2025 | 5.79 | 5.79 | 5.64 | 5.81 | 5.77 | 58,231 |
| June 11, 2025 | 5.76 | 5.78 | 5.63 | 5.8 | 5.72 | 163,400 |