6.59
-0.05(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.59 | 6.59 | 6.59 | 6.89 | 6.25 | 1.13M |
| October 16, 2025 | 6.83 | 6.64 | 6.64 | 7.02 | 6.54 | 697,800 |
| October 15, 2025 | 6.93 | 6.86 | 6.86 | 7.12 | 6.43 | 883,043 |
| October 14, 2025 | 7.01 | 6.91 | 6.91 | 7.26 | 6.86 | 282,316 |
| October 13, 2025 | 6.98 | 7.05 | 7.05 | 7.29 | 6.88 | 187,835 |
| October 10, 2025 | 7.33 | 6.98 | 6.98 | 7.64 | 6.84 | 470,200 |
| October 09, 2025 | 7.57 | 7.33 | 7.33 | 7.64 | 7.28 | 298,903 |
| October 08, 2025 | 7.54 | 7.51 | 7.51 | 7.77 | 7.35 | 293,800 |
| October 07, 2025 | 7.58 | 7.62 | 7.62 | 7.73 | 7.4 | 286,823 |
| October 06, 2025 | 7.87 | 7.57 | 7.57 | 7.87 | 7.46 | 330,778 |
| October 03, 2025 | 7.43 | 7.85 | 7.85 | 7.91 | 7.35 | 468,738 |
| October 02, 2025 | 7.55 | 7.49 | 7.49 | 7.8 | 7.4 | 268,700 |
| October 01, 2025 | 7.98 | 7.54 | 7.54 | 8.4 | 7.38 | 607,540 |
| September 30, 2025 | 7.97 | 7.99 | 7.99 | 8.12 | 7.6 | 362,856 |
| September 29, 2025 | 8.25 | 7.95 | 7.95 | 8.32 | 7.87 | 278,518 |
| September 26, 2025 | 8.16 | 8.18 | 8.18 | 8.25 | 7.82 | 358,413 |
| September 25, 2025 | 8.33 | 8.19 | 8.19 | 8.63 | 8.16 | 620,613 |
| September 24, 2025 | 8.7 | 8.4 | 8.4 | 8.7 | 8.33 | 294,100 |
| September 23, 2025 | 8.71 | 8.57 | 8.57 | 9.12 | 8.56 | 371,211 |
| September 22, 2025 | 8.53 | 8.81 | 8.81 | 9.02 | 8.48 | 493,300 |
| September 19, 2025 | 8.15 | 8.66 | 8.66 | 8.8 | 8.12 | 444,631 |
| September 18, 2025 | 8.21 | 8.11 | 8.11 | 8.39 | 7.92 | 571,527 |
| September 17, 2025 | 8.48 | 8.21 | 8.21 | 8.86 | 8.13 | 1.89M |
| September 16, 2025 | 8.68 | 8.59 | 8.59 | 8.75 | 8.36 | 278,300 |
| September 15, 2025 | 8.38 | 8.6 | 8.6 | 8.7 | 8.15 | 149,306 |
| September 12, 2025 | 8.55 | 8.32 | 8.32 | 8.71 | 8.13 | 286,300 |
| September 11, 2025 | 7.99 | 8.61 | 8.61 | 8.8 | 7.99 | 330,107 |
| September 10, 2025 | 8.11 | 8.05 | 8.05 | 8.66 | 7.95 | 160,700 |
| September 09, 2025 | 7.99 | 8.11 | 8.11 | 8.22 | 7.7 | 397,393 |
| September 08, 2025 | 8.64 | 7.89 | 7.89 | 8.64 | 7.83 | 384,600 |
| September 05, 2025 | 8.63 | 8.54 | 8.54 | 8.87 | 8.31 | 154,887 |
| September 04, 2025 | 8.91 | 8.7 | 8.7 | 8.91 | 8.49 | 324,100 |
| September 03, 2025 | 9.73 | 8.61 | 8.61 | 9.82 | 8.45 | 588,700 |
| September 02, 2025 | 8.82 | 9.1 | 9.1 | 9.23 | 8.79 | 187,900 |
| August 29, 2025 | 8.65 | 8.87 | 8.87 | 8.97 | 8.57 | 179,600 |
| August 28, 2025 | 8.9 | 8.68 | 8.68 | 9.01 | 8.54 | 347,400 |
| August 27, 2025 | 9.21 | 8.9 | 8.9 | 9.41 | 8.9 | 202,700 |
| August 26, 2025 | 9.32 | 9.23 | 9.23 | 9.55 | 9.01 | 169,500 |
| August 25, 2025 | 9.21 | 9.32 | 9.32 | 9.58 | 9.19 | 118,000 |
| August 22, 2025 | 8.88 | 9.26 | 9.26 | 9.39 | 8.88 | 120,893 |
| August 21, 2025 | 9 | 8.91 | 8.91 | 9.19 | 8.78 | 146,860 |
| August 20, 2025 | 8.63 | 9.06 | 9.06 | 9.14 | 8.52 | 263,400 |
| August 19, 2025 | 9.17 | 8.67 | 8.67 | 9.26 | 8.64 | 220,400 |
| August 18, 2025 | 9.43 | 9.22 | 9.22 | 9.53 | 8.85 | 281,111 |
| August 15, 2025 | 9.62 | 9.41 | 9.41 | 9.72 | 9.41 | 81,400 |
| August 14, 2025 | 9.87 | 9.62 | 9.62 | 9.96 | 9.5 | 158,300 |
| August 13, 2025 | 10.14 | 9.82 | 9.82 | 10.14 | 9.61 | 118,118 |
| August 12, 2025 | 9.93 | 10.1 | 10.1 | 10.22 | 9.61 | 171,995 |
| August 11, 2025 | 9.42 | 9.82 | 9.82 | 9.99 | 9.42 | 153,743 |
| August 08, 2025 | 9.41 | 9.45 | 9.45 | 9.58 | 9.3 | 114,900 |
| August 07, 2025 | 9.76 | 9.44 | 9.44 | 9.82 | 9.25 | 170,400 |
| August 06, 2025 | 9.75 | 9.68 | 9.68 | 9.76 | 9.5 | 103,303 |
| August 05, 2025 | 9.93 | 9.68 | 9.68 | 9.99 | 9.55 | 113,948 |
| August 04, 2025 | 10.03 | 9.88 | 9.88 | 10.34 | 9.8 | 231,100 |
| August 01, 2025 | 10.01 | 10.08 | 10.08 | 10.38 | 9.61 | 199,300 |
| July 31, 2025 | 9.53 | 10.19 | 10.19 | 10.43 | 9.53 | 168,907 |
| July 30, 2025 | 9.99 | 9.7 | 9.7 | 10.08 | 9.51 | 293,900 |
| July 29, 2025 | 10.19 | 9.93 | 9.93 | 10.3 | 9.8 | 211,745 |
| July 28, 2025 | 10.46 | 10.31 | 10.31 | 10.71 | 10.15 | 193,302 |
| July 25, 2025 | 10.7 | 10.45 | 10.45 | 11.04 | 10.42 | 188,430 |