6.69
-0.03(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.7 | 6.69 | 6.67 | 6.8 | 6.59 | 153,230 |
| August 15, 2025 | 7.03 | 6.72 | 6.72 | 7.15 | 6.71 | 98,917 |
| August 14, 2025 | 7.12 | 7 | 7 | 7.18 | 6.87 | 118,400 |
| August 13, 2025 | 7 | 7.23 | 7.23 | 7.4 | 7 | 212,971 |
| August 12, 2025 | 6.93 | 6.94 | 6.94 | 7.05 | 6.82 | 139,727 |
| August 11, 2025 | 6.83 | 6.84 | 6.84 | 6.96 | 6.65 | 103,900 |
| August 08, 2025 | 6.59 | 6.8 | 6.8 | 6.83 | 6.34 | 148,610 |
| August 07, 2025 | 6.86 | 6.55 | 6.55 | 6.89 | 6.3 | 126,727 |
| August 06, 2025 | 6.58 | 6.84 | 6.84 | 6.89 | 6.48 | 140,010 |
| August 05, 2025 | 6.64 | 6.63 | 6.63 | 7.02 | 6.48 | 163,728 |
| August 04, 2025 | 6.74 | 6.61 | 6.61 | 6.92 | 6.51 | 178,549 |
| August 01, 2025 | 6.75 | 6.74 | 6.74 | 6.87 | 6.63 | 200,600 |
| July 31, 2025 | 6.59 | 6.89 | 6.89 | 6.98 | 6.38 | 196,800 |
| July 30, 2025 | 6.92 | 6.59 | 6.59 | 6.98 | 6.54 | 237,402 |
| July 29, 2025 | 7.04 | 6.79 | 6.79 | 7.32 | 6.72 | 207,700 |
| July 28, 2025 | 7.29 | 6.99 | 6.99 | 7.48 | 6.96 | 223,595 |
| July 25, 2025 | 7.11 | 7.23 | 7.23 | 7.25 | 7 | 123,236 |
| July 24, 2025 | 6.95 | 7.06 | 7.06 | 7.09 | 6.88 | 127,800 |
| July 23, 2025 | 6.85 | 7 | 7 | 7.15 | 6.72 | 148,206 |
| July 22, 2025 | 6.77 | 6.77 | 6.77 | 6.9 | 6.75 | 98,300 |
| July 21, 2025 | 6.76 | 6.77 | 6.77 | 7.03 | 6.64 | 141,542 |
| July 18, 2025 | 7.2 | 6.71 | 6.71 | 7.25 | 6.7 | 212,791 |
| July 17, 2025 | 6.97 | 7.12 | 7.12 | 7.15 | 6.91 | 176,351 |
| July 16, 2025 | 6.56 | 6.95 | 6.95 | 7.01 | 6.53 | 193,712 |
| July 15, 2025 | 6.8 | 6.56 | 6.56 | 6.95 | 6.53 | 122,912 |
| July 14, 2025 | 6.37 | 6.75 | 6.75 | 6.79 | 6.37 | 146,515 |
| July 11, 2025 | 6.72 | 6.4 | 6.4 | 6.79 | 6.39 | 151,715 |
| July 10, 2025 | 6.58 | 6.77 | 6.77 | 6.79 | 6.48 | 95,519 |
| July 09, 2025 | 6.34 | 6.59 | 6.59 | 6.76 | 6.34 | 170,938 |
| July 08, 2025 | 6.2 | 6.25 | 6.26 | 6.32 | 5.98 | 168,323 |
| July 07, 2025 | 6.46 | 6.16 | 6.16 | 6.47 | 6.11 | 138,027 |
| July 03, 2025 | 6.52 | 6.56 | 6.56 | 6.72 | 6.3 | 127,517 |
| July 02, 2025 | 6.29 | 6.46 | 6.46 | 6.72 | 6.2 | 198,100 |
| July 01, 2025 | 6.22 | 6.26 | 6.26 | 6.42 | 6.07 | 112,334 |
| June 30, 2025 | 6.27 | 6.26 | 6.26 | 6.36 | 6.06 | 134,667 |
| June 27, 2025 | 6.29 | 6.28 | 6.28 | 6.4 | 6.14 | 1.31M |
| June 26, 2025 | 6.55 | 6.29 | 6.29 | 6.59 | 6.24 | 129,654 |
| June 25, 2025 | 6.65 | 6.57 | 6.57 | 6.68 | 6.37 | 218,809 |
| June 24, 2025 | 6.2 | 6.55 | 6.55 | 6.63 | 6.06 | 208,069 |
| June 23, 2025 | 6.04 | 6.15 | 6.15 | 6.15 | 5.93 | 157,334 |
| June 20, 2025 | 6.15 | 6.04 | 6.04 | 6.18 | 5.92 | 297,190 |
| June 18, 2025 | 6.18 | 6.1 | 6.1 | 6.45 | 6 | 158,942 |
| June 17, 2025 | 6.32 | 6.18 | 6.18 | 6.36 | 6.04 | 194,731 |
| June 16, 2025 | 6.45 | 6.4 | 6.4 | 6.48 | 6.26 | 184,862 |
| June 13, 2025 | 6.49 | 6.42 | 6.42 | 6.69 | 6.4 | 152,625 |
| June 12, 2025 | 6.55 | 6.67 | 6.67 | 6.8 | 6.41 | 161,862 |
| June 11, 2025 | 7.09 | 6.63 | 6.63 | 7.12 | 6.62 | 284,000 |
| June 10, 2025 | 6.32 | 6.97 | 6.97 | 7.01 | 6.27 | 232,357 |
| June 09, 2025 | 6.51 | 6.29 | 6.29 | 6.7 | 6.2 | 179,600 |
| June 06, 2025 | 6.21 | 6.5 | 6.5 | 6.73 | 6.05 | 178,300 |
| June 05, 2025 | 6.14 | 6.1 | 6.1 | 6.24 | 6 | 166,413 |
| June 04, 2025 | 6.35 | 6.14 | 6.14 | 6.5 | 6.13 | 172,000 |
| June 03, 2025 | 6.17 | 6.33 | 6.33 | 6.4 | 5.91 | 357,644 |
| June 02, 2025 | 5.95 | 6.16 | 6.16 | 6.18 | 5.8 | 172,700 |
| May 30, 2025 | 6.03 | 5.86 | 5.86 | 5.98 | 5.68 | 266,431 |
| May 29, 2025 | 6.04 | 6.09 | 6.09 | 6.3 | 6.04 | 108,200 |
| May 28, 2025 | 6.07 | 6 | 6 | 6.11 | 5.91 | 112,400 |
| May 27, 2025 | 5.96 | 5.99 | 5.99 | 6.17 | 5.86 | 140,200 |
| May 23, 2025 | 5.81 | 5.89 | 5.89 | 5.99 | 5.75 | 158,200 |
| May 22, 2025 | 5.87 | 5.94 | 5.94 | 6.35 | 5.8 | 157,200 |