6.03
+0.025(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 6 | 6.03 | 6.03 | 6.2 | 5.74 | 33,200 |
| July 31, 2025 | 6.61 | 6.01 | 6.01 | 6.64 | 6 | 78,986 |
| July 30, 2025 | 6.92 | 6.67 | 6.67 | 7.1 | 6.61 | 56,485 |
| July 29, 2025 | 7.05 | 6.97 | 6.97 | 7.17 | 6.75 | 23,200 |
| July 28, 2025 | 7.47 | 7.1 | 7.1 | 7.75 | 6.88 | 54,127 |
| July 25, 2025 | 7.54 | 7.48 | 7.48 | 7.58 | 7.32 | 24,219 |
| July 24, 2025 | 8.06 | 7.55 | 7.55 | 8.4 | 7.38 | 45,153 |
| July 23, 2025 | 8.26 | 8.24 | 8.24 | 8.29 | 8 | 22,330 |
| July 22, 2025 | 7.36 | 8.19 | 8.19 | 8.23 | 7.35 | 71,943 |
| July 21, 2025 | 8.71 | 7.31 | 7.31 | 8.84 | 7.24 | 107,618 |
| July 18, 2025 | 8.15 | 8.99 | 8.99 | 9.09 | 8.15 | 51,544 |
| July 17, 2025 | 7.32 | 8.05 | 8.05 | 8.24 | 7.16 | 94,308 |
| July 16, 2025 | 7.14 | 7.31 | 7.31 | 7.58 | 7.01 | 43,421 |
| July 15, 2025 | 6.71 | 6.99 | 6.99 | 7.18 | 6.62 | 48,800 |
| July 14, 2025 | 7.1 | 6.62 | 6.62 | 7.13 | 6.54 | 54,700 |
| July 11, 2025 | 7.45 | 7.14 | 7.14 | 7.46 | 7.07 | 67,507 |
| July 10, 2025 | 8.06 | 7.57 | 7.57 | 8.06 | 7.45 | 59,576 |
| July 09, 2025 | 8.4 | 8.05 | 8.05 | 8.59 | 8.04 | 94,458 |
| July 08, 2025 | 8.68 | 8.47 | 8.47 | 8.76 | 7.91 | 46,583 |
| July 07, 2025 | 9.56 | 8.1 | 8.1 | 9.56 | 6.78 | 247,931 |
| July 03, 2025 | 9.5 | 9.6 | 9.6 | 9.98 | 9.5 | 12,262 |
| July 02, 2025 | 9.5 | 9.7 | 9.7 | 10.3 | 9.4 | 21,580 |
| July 01, 2025 | 9 | 9.31 | 9.31 | 9.6 | 8.8 | 24,000 |
| June 30, 2025 | 9.8 | 9.25 | 9.25 | 9.8 | 9.21 | 42,842 |
| June 27, 2025 | 10.3 | 10.1 | 10.1 | 10.7 | 9.84 | 29,613 |
| June 26, 2025 | 10.3 | 10.3 | 10.3 | 10.54 | 10 | 17,420 |
| June 25, 2025 | 10.8 | 10.3 | 10.3 | 10.9 | 10 | 15,603 |
| June 24, 2025 | 10.2 | 10.7 | 10.7 | 10.8 | 10.1 | 23,755 |
| June 23, 2025 | 10.4 | 10.1 | 10.1 | 10.75 | 10 | 19,160 |
| June 20, 2025 | 10.9 | 10.3 | 10.3 | 10.9 | 10.2 | 19,370 |
| June 18, 2025 | 10.4 | 10.9 | 10.9 | 11.1 | 10.1 | 18,850 |
| June 17, 2025 | 10.6 | 10.3 | 10.3 | 10.9 | 10.3 | 19,140 |
| June 16, 2025 | 11.4 | 10.9 | 10.9 | 11.6 | 10.9 | 16,933 |
| June 13, 2025 | 11.9 | 11.4 | 11.4 | 11.9 | 11.2 | 15,003 |
| June 12, 2025 | 11.1 | 11.9 | 11.9 | 12.1 | 11.1 | 38,540 |
| June 11, 2025 | 10.8 | 11.1 | 11.1 | 11.3 | 10.75 | 15,400 |
| June 10, 2025 | 11.2 | 11 | 11 | 11.8 | 10.8 | 20,800 |
| June 09, 2025 | 11 | 11.2 | 11.2 | 11.2 | 10.71 | 16,510 |
| June 06, 2025 | 11 | 10.8 | 10.8 | 11.2 | 10.75 | 19,410 |
| June 05, 2025 | 11.1 | 10.9 | 10.9 | 11.2 | 10.65 | 14,421 |
| June 04, 2025 | 11.2 | 10.9 | 10.9 | 11.3 | 10.8 | 12,146 |
| June 03, 2025 | 10.5 | 11.1 | 11.1 | 11.2 | 10.44 | 24,226 |
| June 02, 2025 | 10.5 | 10.7 | 10.7 | 10.9 | 10.1 | 20,778 |
| May 30, 2025 | 10.7 | 10.4 | 10.4 | 10.7 | 9.9 | 26,020 |
| May 29, 2025 | 10.4 | 10.6 | 10.6 | 10.9 | 10.4 | 32,612 |
| May 28, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.15 | 12,755 |
| May 27, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.2 | 20,638 |
| May 23, 2025 | 10.3 | 10.3 | 10.3 | 10.5 | 10.2 | 8,912 |
| May 22, 2025 | 10.3 | 10.3 | 10.3 | 10.5 | 9.97 | 20,411 |
| May 21, 2025 | 10.2 | 10 | 10 | 10.55 | 10 | 22,154 |
| May 20, 2025 | 10.4 | 10.4 | 10.4 | 10.6 | 10.3 | 19,212 |
| May 19, 2025 | 10.3 | 10.7 | 10.7 | 10.8 | 9.83 | 24,011 |
| May 16, 2025 | 10.3 | 10.3 | 10.3 | 11 | 10.2 | 52,049 |
| May 15, 2025 | 10.9 | 10.5 | 10.5 | 11 | 10 | 37,561 |
| May 14, 2025 | 10.7 | 11 | 11 | 11.3 | 10.5 | 45,506 |
| May 13, 2025 | 11.3 | 10.7 | 10.7 | 11.4 | 10.52 | 48,424 |
| May 12, 2025 | 12 | 11.5 | 11.5 | 12 | 11.05 | 54,942 |
| May 09, 2025 | 12.3 | 11.2 | 11.2 | 12.3 | 11 | 48,223 |
| May 08, 2025 | 11.1 | 12.3 | 12.3 | 12.4 | 10.6 | 77,987 |
| May 07, 2025 | 11.9 | 10.8 | 10.8 | 12.9 | 10.4 | 96,588 |