6.02
+0.35(+6.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.12 | 5.67 | 5.67 | 6.2 | 5.55 | 503,177 |
| October 16, 2025 | 6.35 | 6.19 | 6.19 | 6.62 | 6.14 | 365,934 |
| October 15, 2025 | 6.2 | 6.35 | 6.35 | 6.38 | 6.13 | 803,040 |
| October 14, 2025 | 6.1 | 6.16 | 6.16 | 6.23 | 5.96 | 176,701 |
| October 13, 2025 | 5.96 | 6.13 | 6.13 | 6.25 | 5.8 | 335,994 |
| October 10, 2025 | 6.06 | 5.92 | 5.92 | 6.14 | 5.85 | 158,414 |
| October 09, 2025 | 6.1 | 6.03 | 6.03 | 6.13 | 5.95 | 212,212 |
| October 08, 2025 | 5.83 | 6.09 | 6.09 | 6.14 | 5.72 | 331,422 |
| October 07, 2025 | 5.92 | 5.76 | 5.76 | 5.99 | 5.73 | 168,400 |
| October 06, 2025 | 6.1 | 5.92 | 5.92 | 6.14 | 5.9 | 200,002 |
| October 03, 2025 | 6.06 | 6.05 | 6.05 | 6.28 | 6 | 182,066 |
| October 02, 2025 | 6.17 | 6.02 | 6.02 | 6.17 | 5.93 | 197,572 |
| October 01, 2025 | 6.16 | 6.15 | 6.15 | 6.27 | 6.12 | 161,300 |
| September 30, 2025 | 6.13 | 6.18 | 6.18 | 6.25 | 6.07 | 176,927 |
| September 29, 2025 | 6.17 | 6.17 | 6.17 | 6.28 | 6.12 | 117,596 |
| September 26, 2025 | 5.9 | 6.16 | 6.16 | 6.18 | 5.81 | 306,119 |
| September 25, 2025 | 6.11 | 5.88 | 5.88 | 6.27 | 5.86 | 134,034 |
| September 24, 2025 | 6.24 | 6.17 | 6.17 | 6.38 | 6.02 | 114,600 |
| September 23, 2025 | 6.1 | 6.22 | 6.22 | 6.24 | 5.98 | 176,703 |
| September 22, 2025 | 6.09 | 6.16 | 6.16 | 6.2 | 5.98 | 228,126 |
| September 19, 2025 | 6.27 | 6.08 | 6.08 | 6.32 | 6.04 | 1.83M |
| September 18, 2025 | 6.17 | 6.26 | 6.26 | 6.4 | 6.12 | 295,200 |
| September 17, 2025 | 6.29 | 6.1 | 6.1 | 6.4 | 6 | 246,100 |
| September 16, 2025 | 5.89 | 6.29 | 6.29 | 6.52 | 5.89 | 403,908 |
| September 15, 2025 | 6.17 | 5.97 | 5.97 | 6.29 | 5.95 | 164,520 |
| September 12, 2025 | 6.67 | 6.18 | 6.18 | 6.72 | 6.17 | 194,000 |
| September 11, 2025 | 6.48 | 6.64 | 6.64 | 6.67 | 6.4 | 278,000 |
| September 10, 2025 | 6.48 | 6.44 | 6.44 | 6.53 | 6.35 | 184,200 |
| September 09, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.2 | 159,303 |
| September 08, 2025 | 6.48 | 6.47 | 6.47 | 6.61 | 6.4 | 248,600 |
| September 05, 2025 | 6.55 | 6.48 | 6.48 | 6.56 | 6.38 | 138,278 |
| September 04, 2025 | 6.34 | 6.42 | 6.42 | 6.42 | 6.2 | 100,601 |
| September 03, 2025 | 6.3 | 6.34 | 6.34 | 6.47 | 6.25 | 123,079 |
| September 02, 2025 | 6.25 | 6.31 | 6.31 | 6.47 | 6.19 | 140,098 |
| August 29, 2025 | 6.48 | 6.26 | 6.26 | 6.49 | 6.19 | 130,600 |
| August 28, 2025 | 6.45 | 6.43 | 6.43 | 6.64 | 6.39 | 113,400 |
| August 27, 2025 | 6.5 | 6.44 | 6.44 | 6.72 | 6.38 | 124,400 |
| August 26, 2025 | 6.54 | 6.5 | 6.5 | 6.8 | 6.41 | 135,471 |
| August 25, 2025 | 6.54 | 6.52 | 6.52 | 6.6 | 6.3 | 205,349 |
| August 22, 2025 | 6.52 | 6.55 | 6.55 | 6.8 | 6.37 | 200,425 |
| August 21, 2025 | 6.39 | 6.47 | 6.47 | 6.52 | 6.25 | 135,444 |
| August 20, 2025 | 6.38 | 6.37 | 6.37 | 6.41 | 6.1 | 161,100 |
| August 19, 2025 | 6.64 | 6.4 | 6.4 | 6.64 | 6.25 | 105,330 |
| 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 |