6.18
-0.07(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.17 | 6.18 | 6.18 | 6.32 | 6.11 | 32,494 |
| August 15, 2025 | 6.19 | 6.25 | 6.25 | 6.35 | 6.15 | 45,400 |
| August 14, 2025 | 6.33 | 6.18 | 6.18 | 6.35 | 6.13 | 40,919 |
| August 13, 2025 | 6.46 | 6.2 | 6.2 | 6.48 | 6.12 | 39,700 |
| August 12, 2025 | 6.33 | 6.44 | 6.44 | 6.49 | 6.25 | 24,825 |
| August 11, 2025 | 6.23 | 6.32 | 6.32 | 6.39 | 6.23 | 11,600 |
| August 08, 2025 | 6.25 | 6.3 | 6.3 | 6.4 | 6.22 | 10,400 |
| August 07, 2025 | 6.35 | 6.26 | 6.21 | 6.35 | 6.21 | 9,177 |
| August 06, 2025 | 6.22 | 6.26 | 6.26 | 6.29 | 6.21 | 12,748 |
| August 05, 2025 | 6.35 | 6.3 | 6.3 | 6.41 | 6.22 | 38,910 |
| August 04, 2025 | 6.47 | 6.35 | 6.35 | 6.47 | 6.27 | 31,200 |
| August 01, 2025 | 6.35 | 6.28 | 6.28 | 6.43 | 6.24 | 19,000 |
| July 31, 2025 | 6.35 | 6.36 | 6.36 | 6.57 | 6.2 | 21,840 |
| July 30, 2025 | 6.45 | 6.32 | 6.32 | 6.58 | 6.2 | 44,400 |
| July 29, 2025 | 6.61 | 6.42 | 6.42 | 6.61 | 6.38 | 11,500 |
| July 28, 2025 | 6.62 | 6.63 | 6.63 | 6.75 | 6.51 | 5,100 |
| July 25, 2025 | 6.55 | 6.58 | 6.58 | 6.74 | 6.46 | 17,144 |
| July 24, 2025 | 6.5 | 6.51 | 6.51 | 6.73 | 6.5 | 39,200 |
| July 23, 2025 | 6.61 | 6.68 | 6.68 | 6.93 | 6.6 | 57,104 |
| July 22, 2025 | 6.67 | 6.63 | 6.63 | 6.89 | 6.54 | 34,400 |
| July 21, 2025 | 6.58 | 6.55 | 6.55 | 6.76 | 6.54 | 37,534 |
| July 18, 2025 | 6.72 | 6.64 | 6.64 | 6.98 | 6.61 | 25,419 |
| July 17, 2025 | 6.9 | 6.74 | 6.74 | 7.01 | 6.66 | 20,400 |
| July 16, 2025 | 6.76 | 6.84 | 6.84 | 6.95 | 6.67 | 9,543 |
| July 15, 2025 | 7.01 | 6.71 | 6.71 | 7.01 | 6.65 | 22,710 |
| July 14, 2025 | 7 | 7.01 | 7.01 | 7.25 | 6.95 | 11,200 |
| July 11, 2025 | 7.05 | 7.09 | 7.09 | 7.4 | 7.05 | 27,200 |
| July 10, 2025 | 7.48 | 7.17 | 7.17 | 7.55 | 6.91 | 55,735 |
| July 09, 2025 | 7.18 | 7.36 | 7.36 | 7.55 | 7.16 | 43,206 |
| July 08, 2025 | 6.49 | 7.05 | 7.05 | 7.19 | 6.43 | 61,302 |
| July 07, 2025 | 6.09 | 6.43 | 6.43 | 6.48 | 6.09 | 38,208 |
| July 03, 2025 | 6.18 | 6.17 | 6.17 | 6.29 | 6.1 | 14,616 |
| July 02, 2025 | 6.03 | 6.21 | 6.21 | 6.25 | 6.02 | 18,700 |
| July 01, 2025 | 5.97 | 5.99 | 5.99 | 6.14 | 5.78 | 20,922 |
| June 30, 2025 | 6.05 | 6.02 | 6.02 | 6.2 | 5.84 | 28,804 |
| June 27, 2025 | 6.1 | 5.99 | 5.99 | 6.29 | 5.91 | 27,131 |
| June 26, 2025 | 6.08 | 6.15 | 6.15 | 6.49 | 5.76 | 90,200 |
| June 25, 2025 | 6.07 | 6.07 | 6.07 | 6.48 | 5.5 | 98,345 |
| June 24, 2025 | 5.9 | 6.12 | 6.12 | 6.12 | 5.85 | 32,070 |
| June 23, 2025 | 5.88 | 5.91 | 5.91 | 6.33 | 5.68 | 96,000 |
| June 20, 2025 | 5.98 | 5.85 | 5.85 | 6.07 | 5.85 | 33,400 |
| June 18, 2025 | 5.91 | 6.06 | 6.06 | 6.49 | 5.7 | 105,800 |
| June 17, 2025 | 5.88 | 5.92 | 5.92 | 6.62 | 5.55 | 100,518 |
| June 16, 2025 | 5.88 | 5.93 | 5.93 | 6.65 | 5.6 | 83,400 |
| June 13, 2025 | 6.01 | 5.85 | 5.85 | 6.03 | 5.8 | 13,265 |
| June 12, 2025 | 5.92 | 6.03 | 6.03 | 6.12 | 5.9 | 12,200 |
| June 11, 2025 | 6.07 | 5.99 | 5.99 | 6.21 | 5.98 | 12,900 |
| June 10, 2025 | 6.17 | 6.11 | 6.11 | 6.24 | 6.02 | 16,229 |
| June 09, 2025 | 5.88 | 6.15 | 6.15 | 6.21 | 5.88 | 21,200 |
| June 06, 2025 | 5.78 | 5.82 | 5.82 | 5.95 | 5.74 | 25,600 |
| June 05, 2025 | 5.71 | 5.76 | 5.76 | 5.88 | 5.66 | 8,400 |
| June 04, 2025 | 5.7 | 5.76 | 5.76 | 6.54 | 5.5 | 38,884 |
| June 03, 2025 | 5.92 | 5.66 | 5.66 | 5.92 | 5.63 | 11,019 |
| June 02, 2025 | 5.65 | 5.81 | 5.81 | 5.89 | 5.52 | 11,694 |
| May 30, 2025 | 5.78 | 5.66 | 5.66 | 6.9 | 5.25 | 67,923 |
| May 29, 2025 | 5.77 | 5.85 | 5.85 | 5.99 | 5.72 | 13,300 |
| May 28, 2025 | 5.89 | 5.75 | 5.75 | 6.02 | 5.72 | 13,200 |
| May 27, 2025 | 6.06 | 5.86 | 5.86 | 6.07 | 5.75 | 25,579 |
| May 23, 2025 | 6.09 | 6.04 | 6.04 | 6.14 | 5.95 | 18,505 |
| May 22, 2025 | 6.13 | 6 | 6 | 6.14 | 5.93 | 9,500 |