6.78
-0.07(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.85 | 6.78 | 6.77 | 7 | 6.58 | 230,426 |
| August 15, 2025 | 6.82 | 6.85 | 6.85 | 7.14 | 6.78 | 406,500 |
| August 14, 2025 | 6.77 | 6.76 | 6.76 | 6.98 | 6.6 | 414,105 |
| August 13, 2025 | 7.05 | 6.87 | 6.87 | 7.2 | 6.75 | 350,500 |
| August 12, 2025 | 6.75 | 6.65 | 6.65 | 7.02 | 6.54 | 239,700 |
| August 11, 2025 | 6.21 | 6.68 | 6.68 | 6.72 | 6.06 | 309,500 |
| August 08, 2025 | 6.67 | 6.28 | 6.28 | 6.67 | 6.2 | 177,444 |
| August 07, 2025 | 7.06 | 6.67 | 6.67 | 7.1 | 6.59 | 216,100 |
| August 06, 2025 | 7.02 | 6.98 | 6.98 | 7.18 | 6.85 | 164,643 |
| August 05, 2025 | 6.9 | 7.02 | 7.02 | 7.21 | 6.77 | 261,600 |
| August 04, 2025 | 6.62 | 6.89 | 6.89 | 6.93 | 6.47 | 365,600 |
| August 01, 2025 | 6.77 | 6.56 | 6.56 | 6.86 | 6.52 | 233,500 |
| July 31, 2025 | 6.65 | 6.92 | 6.92 | 7 | 6.64 | 198,805 |
| July 30, 2025 | 6.48 | 6.73 | 6.73 | 7.34 | 6.44 | 322,200 |
| July 29, 2025 | 6.63 | 6.65 | 6.65 | 6.7 | 6.31 | 239,542 |
| July 28, 2025 | 6.69 | 6.63 | 6.63 | 6.8 | 6.58 | 160,600 |
| July 25, 2025 | 6.55 | 6.65 | 6.65 | 6.76 | 6.42 | 117,144 |
| July 24, 2025 | 6.68 | 6.56 | 6.56 | 6.73 | 6.48 | 100,386 |
| July 23, 2025 | 6.53 | 6.68 | 6.68 | 6.71 | 6.38 | 161,616 |
| July 22, 2025 | 6.23 | 6.42 | 6.42 | 6.48 | 6.2 | 226,100 |
| July 21, 2025 | 6 | 6.26 | 6.26 | 6.4 | 6 | 302,443 |
| July 18, 2025 | 6.31 | 5.97 | 5.97 | 6.31 | 5.94 | 198,200 |
| July 17, 2025 | 6.33 | 6.24 | 6.24 | 6.49 | 6.22 | 132,632 |
| July 16, 2025 | 6.37 | 6.33 | 6.33 | 6.43 | 6.27 | 120,244 |
| July 15, 2025 | 6.47 | 6.31 | 6.31 | 6.63 | 6.2 | 259,150 |
| July 14, 2025 | 6.32 | 6.62 | 6.62 | 6.67 | 6.32 | 204,800 |
| July 11, 2025 | 6.65 | 6.37 | 6.37 | 6.8 | 6.27 | 283,442 |
| July 10, 2025 | 6.75 | 6.67 | 6.67 | 6.89 | 6.54 | 276,914 |
| July 09, 2025 | 6.5 | 6.77 | 6.77 | 6.89 | 6.5 | 330,816 |
| July 08, 2025 | 6.24 | 6.41 | 6.41 | 6.45 | 6.17 | 327,344 |
| July 07, 2025 | 5.75 | 6.2 | 6.2 | 6.36 | 5.6 | 630,903 |
| July 03, 2025 | 5.8 | 5.81 | 5.81 | 5.93 | 5.68 | 188,900 |
| July 02, 2025 | 5.43 | 5.73 | 5.73 | 5.91 | 5.43 | 226,300 |
| July 01, 2025 | 5.36 | 5.43 | 5.43 | 5.71 | 5.26 | 304,800 |
| June 30, 2025 | 5.63 | 5.36 | 5.36 | 5.68 | 5.36 | 239,444 |
| June 27, 2025 | 5.44 | 5.57 | 5.57 | 5.64 | 5.41 | 1.35M |
| June 26, 2025 | 5.64 | 5.44 | 5.44 | 5.64 | 5.25 | 213,757 |
| June 25, 2025 | 5.76 | 5.65 | 5.65 | 5.79 | 5.48 | 199,707 |
| June 24, 2025 | 5.68 | 5.76 | 5.76 | 5.77 | 5.6 | 200,039 |
| June 23, 2025 | 5.87 | 5.61 | 5.61 | 5.91 | 5.41 | 160,418 |
| June 20, 2025 | 5.94 | 5.86 | 5.86 | 6.13 | 5.75 | 470,500 |
| June 18, 2025 | 5.66 | 5.89 | 5.89 | 5.96 | 5.49 | 373,700 |
| June 17, 2025 | 5.81 | 5.7 | 5.7 | 5.89 | 5.43 | 522,602 |
| June 16, 2025 | 5.72 | 5.93 | 5.93 | 5.96 | 5.58 | 251,340 |
| June 13, 2025 | 5.41 | 5.72 | 5.72 | 5.97 | 5.37 | 346,313 |
| June 12, 2025 | 5.76 | 5.6 | 5.6 | 5.84 | 5.56 | 295,353 |
| June 11, 2025 | 5.76 | 5.79 | 5.79 | 5.94 | 5.53 | 364,000 |
| June 10, 2025 | 5.8 | 5.71 | 5.71 | 5.94 | 5.69 | 340,500 |
| June 09, 2025 | 6.07 | 5.79 | 5.79 | 6.12 | 5.51 | 306,600 |
| June 06, 2025 | 5.29 | 5.99 | 5.99 | 6.09 | 5.28 | 664,913 |
| June 05, 2025 | 5.3 | 5.22 | 5.22 | 5.43 | 5.09 | 282,610 |
| June 04, 2025 | 4.94 | 5.28 | 5.28 | 5.43 | 4.92 | 293,145 |
| June 03, 2025 | 4.82 | 4.96 | 4.96 | 5.19 | 4.78 | 456,300 |
| June 02, 2025 | 4.77 | 4.78 | 4.78 | 4.87 | 4.64 | 309,727 |
| May 30, 2025 | 4.92 | 4.76 | 4.76 | 4.92 | 4.54 | 861,514 |
| May 29, 2025 | 4.41 | 4.95 | 4.95 | 4.98 | 4.32 | 798,000 |
| May 28, 2025 | 4.06 | 4.37 | 4.37 | 4.46 | 4.02 | 507,416 |
| May 27, 2025 | 3.96 | 4.09 | 4.09 | 4.14 | 3.83 | 948,330 |
| May 23, 2025 | 3.99 | 3.92 | 3.92 | 4.03 | 3.87 | 245,437 |
| May 22, 2025 | 3.87 | 4.08 | 4.08 | 4.1 | 3.79 | 943,300 |