6.31
+0.055(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.31 | 6.26 | 6.26 | 6.42 | 6.17 | 526,730 |
| August 14, 2025 | 7.18 | 6.24 | 6.24 | 7.18 | 6.01 | 1.63M |
| August 13, 2025 | 6.76 | 7.3 | 7.3 | 7.47 | 6.55 | 1.95M |
| August 12, 2025 | 6.52 | 6.71 | 6.71 | 6.94 | 6.52 | 719,900 |
| August 11, 2025 | 6.24 | 6.55 | 6.55 | 6.7 | 6.03 | 789,011 |
| August 08, 2025 | 6.25 | 6.24 | 6.24 | 6.37 | 6.14 | 389,322 |
| August 07, 2025 | 6.29 | 6.2 | 6.2 | 6.43 | 6.11 | 429,303 |
| August 06, 2025 | 6.02 | 6.15 | 6.15 | 6.2 | 5.9 | 545,526 |
| August 05, 2025 | 6.06 | 6.02 | 6.02 | 6.19 | 5.9 | 451,232 |
| August 04, 2025 | 6.02 | 6.03 | 6.03 | 6.39 | 6 | 1.05M |
| August 01, 2025 | 5.5 | 5.92 | 5.92 | 6.17 | 5.16 | 2.61M |
| July 31, 2025 | 6.14 | 6.61 | 6.61 | 6.65 | 6.12 | 1.21M |
| July 30, 2025 | 6.2 | 6.14 | 6.14 | 6.48 | 6.04 | 510,109 |
| July 29, 2025 | 6.33 | 6.2 | 6.2 | 6.72 | 6.19 | 729,454 |
| July 28, 2025 | 6.66 | 6.34 | 6.34 | 6.68 | 6.15 | 639,381 |
| July 25, 2025 | 6.34 | 6.47 | 6.47 | 6.61 | 6.26 | 540,100 |
| July 24, 2025 | 6.46 | 6.29 | 6.29 | 6.76 | 6.27 | 529,637 |
| July 23, 2025 | 6.49 | 6.45 | 6.45 | 6.71 | 6 | 1.75M |
| July 22, 2025 | 5.69 | 6.31 | 6.31 | 6.38 | 5.58 | 1.04M |
| July 21, 2025 | 5.57 | 5.61 | 5.61 | 5.77 | 5.49 | 404,200 |
| July 18, 2025 | 6.04 | 5.56 | 5.56 | 6.16 | 5.56 | 607,500 |
| July 17, 2025 | 5.41 | 5.93 | 5.93 | 6.02 | 5.36 | 890,724 |
| July 16, 2025 | 5.16 | 5.4 | 5.4 | 5.44 | 5.09 | 349,000 |
| July 15, 2025 | 5.29 | 5.12 | 5.12 | 5.43 | 5.07 | 271,161 |
| July 14, 2025 | 4.98 | 5.24 | 5.24 | 5.36 | 4.91 | 612,701 |
| July 11, 2025 | 4.95 | 4.98 | 4.98 | 5.04 | 4.89 | 406,900 |
| July 10, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.75 | 901,968 |
| July 09, 2025 | 5.41 | 4.99 | 4.99 | 5.43 | 4.93 | 409,253 |
| July 08, 2025 | 5.46 | 5.37 | 5.37 | 5.55 | 5.32 | 259,808 |
| July 07, 2025 | 5.38 | 5.39 | 5.39 | 5.65 | 5.15 | 492,600 |
| July 03, 2025 | 5.22 | 5.4 | 5.4 | 5.46 | 5.05 | 279,915 |
| July 02, 2025 | 5.25 | 5.16 | 5.16 | 5.25 | 5.02 | 474,800 |
| July 01, 2025 | 4.77 | 5.25 | 5.25 | 5.4 | 4.74 | 1.25M |
| June 30, 2025 | 4.96 | 4.83 | 4.83 | 5.13 | 4.78 | 348,830 |
| June 27, 2025 | 4.8 | 4.9 | 4.9 | 4.94 | 4.65 | 627,816 |
| June 26, 2025 | 4.9 | 4.74 | 4.74 | 5.01 | 4.7 | 380,300 |
| June 25, 2025 | 5.21 | 4.9 | 4.9 | 5.25 | 4.74 | 591,630 |
| June 24, 2025 | 4.97 | 5.14 | 5.14 | 5.28 | 4.86 | 446,700 |
| June 23, 2025 | 4.79 | 4.85 | 4.86 | 4.94 | 4.71 | 408,013 |
| June 20, 2025 | 5.11 | 4.77 | 4.77 | 5.11 | 4.62 | 694,005 |
| June 18, 2025 | 4.97 | 5 | 5 | 5.14 | 4.97 | 649,500 |
| June 17, 2025 | 4.97 | 5.05 | 5.05 | 5.21 | 4.74 | 604,800 |
| June 16, 2025 | 4.61 | 5.06 | 5.06 | 5.12 | 4.61 | 916,697 |
| June 13, 2025 | 5.09 | 4.55 | 4.55 | 5.19 | 4.42 | 939,568 |
| June 12, 2025 | 5.26 | 5.25 | 5.25 | 5.46 | 4.93 | 1.04M |
| June 11, 2025 | 5.19 | 5.11 | 5.11 | 5.31 | 5.01 | 712,300 |
| June 10, 2025 | 4.18 | 5.12 | 5.12 | 5.19 | 4.15 | 4.22M |
| June 09, 2025 | 5.21 | 5.05 | 5.05 | 5.21 | 4.83 | 473,740 |
| June 06, 2025 | 4.65 | 5.07 | 5.07 | 5.15 | 4.65 | 448,326 |
| June 05, 2025 | 4.63 | 4.59 | 4.59 | 4.79 | 4.44 | 259,308 |
| June 04, 2025 | 4.63 | 4.62 | 4.62 | 4.73 | 4.38 | 234,500 |
| June 03, 2025 | 4.5 | 4.63 | 4.63 | 4.82 | 4.46 | 294,900 |
| June 02, 2025 | 4.44 | 4.46 | 4.46 | 4.51 | 4.2 | 289,900 |
| May 30, 2025 | 4.35 | 4.41 | 4.41 | 4.5 | 4.16 | 297,600 |
| May 29, 2025 | 4.46 | 4.42 | 4.42 | 4.57 | 4.33 | 448,700 |
| May 28, 2025 | 4.45 | 4.35 | 4.35 | 4.55 | 4.11 | 306,934 |
| May 27, 2025 | 4.4 | 4.45 | 4.45 | 4.58 | 4.18 | 426,139 |
| May 23, 2025 | 4.02 | 4.25 | 4.25 | 4.32 | 3.98 | 350,892 |
| May 22, 2025 | 4.09 | 4.16 | 4.16 | 4.49 | 3.91 | 724,663 |
| May 21, 2025 | 4 | 3.92 | 3.92 | 4.37 | 3.81 | 1.15M |