6.14
-0.005(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.7 | 6.15 | 6.15 | 6.34 | 5.56 | 1.55M |
| November 06, 2025 | 7.25 | 6.99 | 6.99 | 7.33 | 6.94 | 552,900 |
| November 05, 2025 | 7.25 | 7.25 | 7.25 | 7.34 | 7.08 | 459,879 |
| November 04, 2025 | 7.3 | 7.25 | 7.25 | 7.36 | 7.17 | 303,745 |
| November 03, 2025 | 7.42 | 7.41 | 7.41 | 7.47 | 7.28 | 231,988 |
| October 31, 2025 | 7.44 | 7.42 | 7.42 | 7.52 | 7.38 | 171,744 |
| October 30, 2025 | 7.44 | 7.45 | 7.45 | 7.49 | 7.34 | 202,827 |
| October 29, 2025 | 7.66 | 7.44 | 7.44 | 7.66 | 7.37 | 176,600 |
| October 28, 2025 | 7.6 | 7.62 | 7.62 | 7.65 | 7.5 | 249,917 |
| October 27, 2025 | 7.95 | 7.61 | 7.61 | 8 | 7.59 | 210,231 |
| October 24, 2025 | 7.91 | 7.95 | 7.95 | 8.04 | 7.81 | 297,400 |
| October 23, 2025 | 7.66 | 7.79 | 7.79 | 7.91 | 7.57 | 319,905 |
| October 22, 2025 | 7.66 | 7.62 | 7.62 | 7.73 | 7.51 | 330,600 |
| October 21, 2025 | 7.53 | 7.67 | 7.67 | 7.68 | 7.47 | 287,864 |
| October 20, 2025 | 7.26 | 7.5 | 7.5 | 7.55 | 7.25 | 318,931 |
| October 17, 2025 | 7.28 | 7.24 | 7.24 | 7.53 | 7.21 | 291,803 |
| October 16, 2025 | 7.57 | 7.33 | 7.33 | 7.62 | 7.27 | 326,503 |
| October 15, 2025 | 7.67 | 7.55 | 7.55 | 7.77 | 7.48 | 342,600 |
| October 14, 2025 | 7.5 | 7.61 | 7.61 | 7.72 | 7.46 | 211,200 |
| October 13, 2025 | 7.47 | 7.58 | 7.58 | 7.64 | 7.4 | 311,602 |
| October 10, 2025 | 7.63 | 7.4 | 7.4 | 7.71 | 7.32 | 355,352 |
| October 09, 2025 | 7.93 | 7.66 | 7.66 | 7.95 | 7.61 | 430,500 |
| October 08, 2025 | 8.26 | 7.93 | 7.93 | 8.41 | 7.81 | 421,325 |
| October 07, 2025 | 8.24 | 8.12 | 8.12 | 8.58 | 8.05 | 1.42M |
| October 06, 2025 | 7.88 | 8.24 | 8.24 | 8.31 | 7.8 | 635,200 |
| October 03, 2025 | 7.85 | 7.88 | 7.88 | 7.96 | 7.74 | 261,600 |
| October 02, 2025 | 7.98 | 7.79 | 7.79 | 8.06 | 7.71 | 347,806 |
| October 01, 2025 | 8.18 | 7.99 | 7.99 | 8.18 | 7.97 | 386,619 |
| September 30, 2025 | 8.25 | 8.19 | 8.19 | 8.36 | 8.18 | 300,100 |
| September 29, 2025 | 8.4 | 8.24 | 8.24 | 8.52 | 8.21 | 220,797 |
| September 26, 2025 | 8.36 | 8.38 | 8.38 | 8.5 | 8.33 | 237,600 |
| September 25, 2025 | 8.41 | 8.33 | 8.33 | 8.5 | 8.22 | 310,620 |
| September 24, 2025 | 8.41 | 8.43 | 8.43 | 8.45 | 8.2 | 410,234 |
| September 23, 2025 | 8.4 | 8.37 | 8.37 | 8.58 | 8.34 | 265,709 |
| September 22, 2025 | 8.3 | 8.38 | 8.38 | 8.41 | 8.2 | 413,389 |
| September 19, 2025 | 8.66 | 8.34 | 8.34 | 8.7 | 8.3 | 604,524 |
| September 18, 2025 | 8.4 | 8.66 | 8.66 | 8.66 | 8.33 | 365,109 |
| September 17, 2025 | 8.8 | 8.33 | 8.33 | 8.8 | 8.31 | 470,035 |
| September 16, 2025 | 8.75 | 8.82 | 8.82 | 8.91 | 8.66 | 503,600 |
| September 15, 2025 | 8.51 | 8.63 | 8.63 | 8.69 | 8.44 | 403,450 |
| September 12, 2025 | 8.81 | 8.49 | 8.49 | 8.81 | 8.46 | 537,600 |
| September 11, 2025 | 8.42 | 8.79 | 8.79 | 8.81 | 8.37 | 637,432 |
| September 10, 2025 | 8.2 | 8.39 | 8.39 | 8.45 | 8.2 | 461,700 |
| September 09, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 8.16 | 351,699 |
| September 08, 2025 | 8.55 | 8.41 | 8.41 | 8.72 | 8.32 | 437,100 |
| September 05, 2025 | 8.61 | 8.53 | 8.53 | 8.63 | 8.45 | 369,225 |
| September 04, 2025 | 8.37 | 8.59 | 8.59 | 8.66 | 8.37 | 459,681 |
| September 03, 2025 | 8.47 | 8.46 | 8.46 | 8.54 | 8.33 | 449,600 |
| September 02, 2025 | 8.67 | 8.43 | 8.43 | 8.67 | 8.31 | 432,900 |
| August 29, 2025 | 8.9 | 8.63 | 8.63 | 8.9 | 8.54 | 378,137 |
| August 28, 2025 | 8.84 | 8.88 | 8.88 | 8.93 | 8.76 | 531,600 |
| August 27, 2025 | 8.99 | 8.77 | 8.77 | 9.03 | 8.74 | 432,513 |
| August 26, 2025 | 8.87 | 9 | 9 | 9.08 | 8.75 | 513,937 |
| August 25, 2025 | 8.92 | 8.89 | 8.89 | 9.12 | 8.8 | 495,800 |
| August 22, 2025 | 8.87 | 8.9 | 8.9 | 9.08 | 8.81 | 855,300 |
| August 21, 2025 | 8.78 | 8.85 | 8.85 | 9.06 | 8.78 | 466,100 |
| August 20, 2025 | 8.83 | 8.79 | 8.79 | 8.9 | 8.63 | 752,000 |
| August 19, 2025 | 8.81 | 8.81 | 8.81 | 8.99 | 8.69 | 430,307 |
| August 18, 2025 | 8.53 | 8.83 | 8.83 | 8.99 | 8.39 | 705,493 |
| August 15, 2025 | 8.61 | 8.51 | 8.51 | 8.7 | 8.46 | 466,659 |