6.83
-0.1(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 7.05 | 6.93 | 6.93 | 7.06 | 6.88 | 49,116 |
| July 28, 2025 | 6.94 | 6.99 | 6.99 | 7.05 | 6.93 | 63,422 |
| July 25, 2025 | 6.94 | 6.92 | 6.92 | 7.05 | 6.84 | 89,011 |
| July 24, 2025 | 6.9 | 6.91 | 6.91 | 6.93 | 6.85 | 50,232 |
| July 23, 2025 | 7.01 | 6.93 | 6.93 | 7.13 | 6.9 | 60,600 |
| July 22, 2025 | 6.8 | 6.95 | 6.95 | 7.09 | 6.75 | 81,105 |
| July 21, 2025 | 6.85 | 6.85 | 6.85 | 7 | 6.84 | 66,300 |
| July 18, 2025 | 7.07 | 6.84 | 6.84 | 7.08 | 6.8 | 93,521 |
| July 17, 2025 | 6.82 | 7.02 | 7.02 | 7.09 | 6.82 | 114,245 |
| July 16, 2025 | 6.98 | 6.83 | 6.83 | 7.11 | 6.79 | 81,731 |
| July 15, 2025 | 6.87 | 6.98 | 6.98 | 7.07 | 6.82 | 97,200 |
| July 14, 2025 | 6.87 | 6.89 | 6.89 | 6.93 | 6.63 | 80,800 |
| July 11, 2025 | 6.88 | 6.88 | 6.88 | 7.01 | 6.84 | 70,500 |
| July 10, 2025 | 6.72 | 6.95 | 6.95 | 7 | 6.71 | 88,800 |
| July 09, 2025 | 6.51 | 6.78 | 6.78 | 6.79 | 6.5 | 72,625 |
| July 08, 2025 | 6.38 | 6.46 | 6.46 | 6.55 | 6.34 | 102,800 |
| July 07, 2025 | 6.31 | 6.37 | 6.37 | 6.63 | 6.31 | 234,535 |
| July 03, 2025 | 6.34 | 6.43 | 6.43 | 6.47 | 6.32 | 25,242 |
| July 02, 2025 | 6.26 | 6.33 | 6.33 | 6.4 | 6.26 | 72,676 |
| July 01, 2025 | 6.11 | 6.28 | 6.28 | 6.36 | 6.11 | 77,811 |
| June 30, 2025 | 6.25 | 6.15 | 6.15 | 6.28 | 6.14 | 66,226 |
| June 27, 2025 | 6.36 | 6.23 | 6.23 | 6.41 | 6.2 | 161,800 |
| June 26, 2025 | 6.18 | 6.34 | 6.34 | 6.41 | 6.1 | 106,600 |
| June 25, 2025 | 6.28 | 6.12 | 6.12 | 6.29 | 6.12 | 91,949 |
| June 24, 2025 | 6.24 | 6.28 | 6.28 | 6.3 | 6.19 | 79,120 |
| June 23, 2025 | 5.85 | 6.21 | 6.21 | 6.28 | 5.83 | 102,437 |
| June 20, 2025 | 6.03 | 5.86 | 5.86 | 6.06 | 5.85 | 150,800 |
| June 18, 2025 | 5.96 | 5.98 | 5.98 | 6.15 | 5.94 | 75,600 |
| June 17, 2025 | 6.18 | 5.97 | 5.97 | 6.25 | 5.97 | 87,829 |
| June 16, 2025 | 5.82 | 6.2 | 6.2 | 6.24 | 5.82 | 200,842 |
| June 13, 2025 | 6.07 | 5.96 | 5.96 | 6.25 | 5.95 | 151,386 |
| June 12, 2025 | 6.04 | 6.12 | 6.12 | 6.25 | 6.01 | 91,921 |
| June 11, 2025 | 6.09 | 6.13 | 6.13 | 6.23 | 6 | 116,119 |
| June 10, 2025 | 5.86 | 6.07 | 6.07 | 6.1 | 5.8 | 128,624 |
| June 09, 2025 | 6.13 | 5.88 | 5.88 | 6.13 | 5.83 | 177,032 |
| June 06, 2025 | 5.92 | 6.07 | 6.07 | 6.19 | 5.7 | 360,331 |
| June 05, 2025 | 7.07 | 7.09 | 7.09 | 7.22 | 7.04 | 73,943 |
| June 04, 2025 | 7.26 | 7.1 | 7.1 | 7.26 | 7.09 | 44,400 |
| June 03, 2025 | 7.04 | 7.21 | 7.21 | 7.27 | 6.96 | 77,819 |
| June 02, 2025 | 7.1 | 7.03 | 7.03 | 7.1 | 6.87 | 82,318 |
| May 30, 2025 | 7.21 | 7.03 | 7.03 | 7.27 | 7.03 | 35,805 |
| May 29, 2025 | 7.22 | 7.24 | 7.24 | 7.29 | 7.01 | 138,332 |
| May 28, 2025 | 7.31 | 7.2 | 7.2 | 7.36 | 7.12 | 61,000 |
| May 27, 2025 | 7.24 | 7.3 | 7.3 | 7.4 | 7.2 | 65,256 |
| May 23, 2025 | 7.08 | 7.18 | 7.18 | 7.22 | 7.08 | 51,400 |
| May 22, 2025 | 7.06 | 7.2 | 7.2 | 7.34 | 7.05 | 92,500 |
| May 21, 2025 | 7.08 | 7.14 | 7.14 | 7.23 | 7.05 | 92,481 |
| May 20, 2025 | 7.18 | 7.13 | 7.13 | 7.24 | 7.1 | 44,600 |
| May 19, 2025 | 7.03 | 7.19 | 7.19 | 7.19 | 7.02 | 59,700 |
| May 16, 2025 | 7.06 | 7.09 | 7.09 | 7.17 | 7 | 60,803 |
| May 15, 2025 | 7.07 | 7.1 | 7.1 | 7.13 | 7.03 | 53,800 |
| May 14, 2025 | 7.05 | 7.03 | 7.03 | 7.15 | 6.9 | 114,631 |
| May 13, 2025 | 7.15 | 7.05 | 7.05 | 7.17 | 7.01 | 73,199 |
| May 12, 2025 | 7.12 | 7.07 | 7.07 | 7.14 | 6.86 | 136,600 |
| May 09, 2025 | 6.62 | 6.86 | 6.85 | 6.89 | 6.62 | 104,500 |
| May 08, 2025 | 6.32 | 6.61 | 6.61 | 6.65 | 6.32 | 48,100 |
| May 07, 2025 | 6.24 | 6.34 | 6.34 | 6.38 | 6.18 | 101,408 |
| May 06, 2025 | 6.29 | 6.18 | 6.18 | 6.43 | 6.17 | 86,219 |
| May 05, 2025 | 6.24 | 6.41 | 6.41 | 6.67 | 5.98 | 412,903 |
| May 02, 2025 | 6.11 | 6.27 | 6.27 | 6.31 | 6.08 | 93,890 |