6.09
+0.15(+2.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.14 | 6.09 | 6.09 | 6.59 | 6 | 789,672 |
| August 15, 2025 | 5.95 | 5.94 | 5.94 | 6.15 | 5.84 | 237,509 |
| August 14, 2025 | 5.9 | 5.99 | 5.99 | 5.99 | 5.69 | 256,062 |
| August 13, 2025 | 6.1 | 5.95 | 5.95 | 6.27 | 5.81 | 639,736 |
| August 12, 2025 | 6 | 5.97 | 5.97 | 6.15 | 5.67 | 428,207 |
| August 11, 2025 | 5.98 | 5.99 | 5.99 | 6.33 | 5.82 | 728,516 |
| August 08, 2025 | 6.26 | 5.8 | 5.8 | 6.4 | 5.65 | 480,154 |
| August 07, 2025 | 5.9 | 6.19 | 6.19 | 6.45 | 5.81 | 764,200 |
| August 06, 2025 | 6.83 | 5.82 | 5.82 | 7 | 5.62 | 1.39M |
| August 05, 2025 | 5.94 | 6.55 | 6.55 | 6.61 | 5.75 | 1.51M |
| August 04, 2025 | 4.96 | 5.65 | 5.65 | 5.74 | 4.9 | 1.72M |
| August 01, 2025 | 4.5 | 4.34 | 4.34 | 4.52 | 4.21 | 165,572 |
| July 31, 2025 | 4.7 | 4.56 | 4.56 | 4.88 | 4.48 | 156,504 |
| July 30, 2025 | 4.91 | 4.67 | 4.67 | 5.14 | 4.61 | 241,117 |
| July 29, 2025 | 4.77 | 4.87 | 4.87 | 5.02 | 4.69 | 302,172 |
| July 28, 2025 | 5.43 | 4.67 | 4.67 | 5.49 | 4.53 | 506,947 |
| July 25, 2025 | 5.09 | 5.38 | 5.38 | 5.4 | 4.95 | 225,633 |
| July 24, 2025 | 5.03 | 5.11 | 5.11 | 5.2 | 4.97 | 258,619 |
| July 23, 2025 | 5.39 | 5.17 | 5.17 | 5.4 | 4.93 | 385,500 |
| July 22, 2025 | 4.65 | 5.34 | 5.34 | 5.44 | 4.6 | 1M |
| July 21, 2025 | 4.51 | 4.46 | 4.46 | 4.77 | 4.4 | 361,807 |
| July 18, 2025 | 4.52 | 4.47 | 4.47 | 4.72 | 4.45 | 347,000 |
| July 17, 2025 | 4.04 | 4.45 | 4.45 | 4.51 | 4.03 | 961,249 |
| July 16, 2025 | 3.96 | 3.9 | 3.9 | 4.02 | 3.8 | 168,301 |
| July 15, 2025 | 4.01 | 3.97 | 3.97 | 4.08 | 3.94 | 142,044 |
| July 14, 2025 | 3.97 | 4.02 | 4.02 | 4.1 | 3.92 | 240,600 |
| July 11, 2025 | 4.09 | 4.01 | 4.01 | 4.15 | 4 | 136,932 |
| July 10, 2025 | 4.03 | 4.07 | 4.07 | 4.24 | 3.99 | 350,216 |
| July 09, 2025 | 4.19 | 3.99 | 3.99 | 4.24 | 3.92 | 323,111 |
| July 08, 2025 | 3.84 | 4.14 | 4.14 | 4.25 | 3.8 | 384,114 |
| July 07, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.72 | 76,344 |
| July 03, 2025 | 3.87 | 3.87 | 3.87 | 3.98 | 3.81 | 67,600 |
| July 02, 2025 | 3.7 | 3.87 | 3.87 | 3.9 | 3.6 | 139,453 |
| July 01, 2025 | 3.75 | 3.73 | 3.73 | 3.79 | 3.62 | 188,260 |
| June 30, 2025 | 4 | 3.78 | 3.78 | 4 | 3.72 | 252,588 |
| June 27, 2025 | 4.01 | 4 | 4 | 4.1 | 3.9 | 393,308 |
| June 26, 2025 | 3.91 | 3.96 | 3.96 | 4.02 | 3.87 | 300,105 |
| June 25, 2025 | 4 | 3.87 | 3.87 | 4.03 | 3.76 | 585,100 |
| June 24, 2025 | 3.92 | 3.8 | 3.8 | 4.04 | 3.79 | 213,200 |
| June 23, 2025 | 3.86 | 3.84 | 3.84 | 3.94 | 3.63 | 285,529 |
| June 20, 2025 | 4.24 | 3.88 | 3.88 | 4.25 | 3.85 | 546,718 |
| June 18, 2025 | 4.11 | 4.1 | 4.1 | 4.25 | 4.05 | 316,231 |
| June 17, 2025 | 4.08 | 4.05 | 4.05 | 4.14 | 3.95 | 97,811 |
| June 16, 2025 | 4.03 | 4.08 | 4.08 | 4.25 | 4.03 | 89,600 |
| June 13, 2025 | 4.1 | 4.03 | 4.03 | 4.23 | 4.01 | 93,144 |
| June 12, 2025 | 4.34 | 4.23 | 4.23 | 4.45 | 4.12 | 151,223 |
| June 11, 2025 | 4.55 | 4.34 | 4.34 | 4.86 | 4.32 | 587,280 |
| June 10, 2025 | 4.55 | 4.5 | 4.5 | 4.65 | 4.43 | 164,300 |
| June 09, 2025 | 4.76 | 4.5 | 4.5 | 4.83 | 4.47 | 207,000 |
| June 06, 2025 | 4.92 | 4.68 | 4.68 | 5.02 | 4.65 | 207,701 |
| June 05, 2025 | 5.49 | 4.9 | 4.9 | 5.97 | 4.75 | 782,549 |
| June 04, 2025 | 4.09 | 5.13 | 5.13 | 5.15 | 4.09 | 656,321 |
| June 03, 2025 | 3.84 | 4.09 | 4.09 | 4.1 | 3.75 | 159,421 |
| June 02, 2025 | 3.92 | 3.82 | 3.82 | 3.99 | 3.78 | 101,551 |
| May 30, 2025 | 3.86 | 3.95 | 3.95 | 4.05 | 3.7 | 208,913 |
| May 29, 2025 | 4.03 | 3.9 | 3.9 | 4.18 | 3.82 | 146,000 |
| May 28, 2025 | 4.14 | 4 | 4 | 4.15 | 3.98 | 337,800 |
| May 27, 2025 | 4.08 | 4.05 | 4.05 | 4.15 | 4 | 191,450 |
| May 23, 2025 | 3.94 | 3.98 | 3.98 | 4.01 | 3.67 | 216,696 |
| May 22, 2025 | 3.88 | 3.96 | 3.96 | 4.09 | 3.85 | 229,805 |