7.02
-0.0195(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6.94 | 7.04 | 7.04 | 7.05 | 6.92 | 42,045 |
September 04, 2025 | 6.98 | 6.9 | 6.9 | 6.98 | 6.89 | 211,949 |
September 03, 2025 | 6.92 | 6.95 | 6.95 | 7.03 | 6.89 | 112,491 |
September 02, 2025 | 6.83 | 6.9 | 6.9 | 6.97 | 6.78 | 125,234 |
September 01, 2025 | 6.84 | 6.83 | 6.83 | 6.85 | 6.78 | 13,312 |
August 29, 2025 | 6.82 | 6.79 | 6.79 | 6.86 | 6.77 | 19,114 |
August 28, 2025 | 6.87 | 6.83 | 6.83 | 6.89 | 6.83 | 626,235 |
August 27, 2025 | 6.84 | 6.84 | 6.84 | 6.87 | 6.81 | 37,693 |
August 26, 2025 | 6.77 | 6.79 | 6.79 | 6.85 | 6.73 | 587,405 |
August 22, 2025 | 6.87 | 6.95 | 6.95 | 7 | 6.84 | 483,190 |
August 21, 2025 | 6.8 | 6.87 | 6.87 | 6.87 | 6.78 | 1.18M |
August 20, 2025 | 6.78 | 6.81 | 6.81 | 6.83 | 6.73 | 96,761 |
August 19, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.77 | 79,957 |
August 18, 2025 | 6.85 | 6.86 | 6.86 | 6.89 | 6.8 | 32,570 |
August 15, 2025 | 6.79 | 6.79 | 6.79 | 6.81 | 6.78 | 96,833 |
August 14, 2025 | 6.76 | 6.74 | 6.74 | 6.8 | 6.7 | 117,832 |
August 13, 2025 | 6.63 | 6.74 | 6.74 | 6.74 | 6.58 | 36,203 |
August 12, 2025 | 6.56 | 6.55 | 6.55 | 6.59 | 6.47 | 168,998 |
August 11, 2025 | 6.51 | 6.53 | 6.53 | 6.56 | 6.51 | 203,025 |
August 08, 2025 | 6.53 | 6.5 | 6.5 | 6.53 | 6.47 | 25,791 |
August 07, 2025 | 6.5 | 6.43 | 6.43 | 6.54 | 6.42 | 135,862 |
August 06, 2025 | 6.56 | 6.48 | 6.48 | 6.61 | 6.45 | 154,311 |
August 05, 2025 | 6.61 | 6.59 | 6.59 | 6.65 | 6.55 | 183,632 |
August 04, 2025 | 6.52 | 6.59 | 6.59 | 6.59 | 6.52 | 58,846 |
August 01, 2025 | 6.47 | 6.46 | 6.46 | 6.49 | 6.4 | 176,916 |
July 31, 2025 | 6.51 | 6.59 | 6.59 | 6.62 | 6.51 | 166,195 |
July 30, 2025 | 6.53 | 6.6 | 6.6 | 6.64 | 6.53 | 396,762 |
July 29, 2025 | 6.54 | 6.52 | 6.52 | 6.59 | 6.52 | 98,437 |
July 28, 2025 | 6.66 | 6.59 | 6.59 | 6.7 | 6.59 | 25,510 |
July 25, 2025 | 6.62 | 6.58 | 6.58 | 6.64 | 6.58 | 52,257 |
July 24, 2025 | 6.66 | 6.64 | 6.64 | 6.67 | 6.62 | 30,817 |
July 23, 2025 | 6.56 | 6.63 | 6.63 | 6.64 | 6.52 | 201,324 |
July 22, 2025 | 6.41 | 6.48 | 6.48 | 6.49 | 6.4 | 172,279 |
July 21, 2025 | 6.43 | 6.42 | 6.42 | 6.48 | 6.39 | 64,507 |
July 18, 2025 | 6.51 | 6.48 | 6.48 | 6.57 | 6.47 | 68,030 |
July 17, 2025 | 6.48 | 6.51 | 6.51 | 6.52 | 6.45 | 57,529 |
July 16, 2025 | 6.34 | 6.4 | 6.4 | 6.46 | 6.33 | 66,528 |
July 15, 2025 | 6.49 | 6.37 | 6.37 | 6.54 | 6.37 | 54,547 |
July 14, 2025 | 6.37 | 6.48 | 6.48 | 6.5 | 6.37 | 306,121 |
July 11, 2025 | 6.54 | 6.44 | 6.44 | 6.54 | 6.42 | 82,066 |
July 10, 2025 | 6.44 | 6.51 | 6.51 | 6.51 | 6.44 | 38,248 |
July 09, 2025 | 6.34 | 6.41 | 6.41 | 6.44 | 6.29 | 183,317 |
July 08, 2025 | 6.23 | 6.31 | 6.31 | 6.33 | 6.23 | 321,866 |
July 07, 2025 | 6.3 | 6.24 | 6.24 | 6.34 | 6.24 | 113,340 |
July 04, 2025 | 6.32 | 6.29 | 6.29 | 6.33 | 6.28 | 26,114 |
July 03, 2025 | 6.31 | 6.32 | 6.32 | 6.37 | 6.28 | 358,972 |
July 02, 2025 | 6.24 | 6.31 | 6.31 | 6.33 | 6.19 | 688,907 |
July 01, 2025 | 6.16 | 6.22 | 6.22 | 6.22 | 6.13 | 182,221 |
June 30, 2025 | 6.18 | 6.17 | 6.17 | 6.2 | 6.15 | 148,952 |
June 27, 2025 | 6.19 | 6.18 | 6.18 | 6.2 | 6.16 | 109,805 |
June 26, 2025 | 6.22 | 6.17 | 6.17 | 6.22 | 6.16 | 91,593 |
June 25, 2025 | 6.22 | 6.14 | 6.14 | 6.22 | 6.13 | 179,390 |
June 24, 2025 | 6.2 | 6.19 | 6.19 | 6.2 | 6.11 | 107,504 |
June 23, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 6.06 | 267,635 |
June 20, 2025 | 6.11 | 6.1 | 6.1 | 6.18 | 6.08 | 118,018 |
June 19, 2025 | 6.11 | 6.07 | 6.07 | 6.16 | 6.07 | 48,841 |
June 18, 2025 | 6.12 | 6.18 | 6.18 | 6.18 | 6.08 | 257,848 |
June 17, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.15 | 88,553 |
June 16, 2025 | 6.27 | 6.21 | 6.21 | 6.29 | 6.2 | 47,280 |
June 13, 2025 | 6.21 | 6.25 | 6.25 | 6.25 | 6.16 | 29,648 |