6.42
+0.39(+6.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.05 | 6.42 | 6.42 | 6.44 | 6.05 | 1.02M |
| August 21, 2025 | 6.1 | 6.03 | 6.03 | 6.1 | 6.02 | 446,737 |
| August 20, 2025 | 6.13 | 6.11 | 6.11 | 6.14 | 6.07 | 545,600 |
| August 19, 2025 | 6.11 | 6.11 | 6.11 | 6.2 | 6.08 | 508,200 |
| August 18, 2025 | 6.08 | 6.11 | 6.11 | 6.11 | 6.05 | 430,500 |
| August 15, 2025 | 6.17 | 6.09 | 6.09 | 6.19 | 6.08 | 1.04M |
| August 14, 2025 | 6.09 | 6.13 | 6.13 | 6.15 | 6.07 | 540,219 |
| August 13, 2025 | 6.15 | 6.17 | 6.17 | 6.18 | 6.1 | 703,100 |
| August 12, 2025 | 5.9 | 6.08 | 6.08 | 6.09 | 5.9 | 599,912 |
| August 11, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.83 | 508,500 |
| August 08, 2025 | 5.79 | 5.88 | 5.88 | 5.89 | 5.75 | 605,481 |
| August 07, 2025 | 5.83 | 5.75 | 5.75 | 5.83 | 5.74 | 546,528 |
| August 06, 2025 | 5.82 | 5.79 | 5.79 | 5.85 | 5.76 | 620,600 |
| August 05, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.71 | 956,131 |
| August 04, 2025 | 5.73 | 5.77 | 5.77 | 5.81 | 5.71 | 740,700 |
| August 01, 2025 | 5.88 | 5.73 | 5.73 | 5.89 | 5.72 | 803,100 |
| July 31, 2025 | 6.02 | 6.02 | 5.94 | 6.07 | 5.99 | 816,817 |
| July 30, 2025 | 6.19 | 6.08 | 5.99 | 6.24 | 6.05 | 814,000 |
| July 29, 2025 | 6.26 | 6.19 | 6.1 | 6.3 | 6.13 | 634,300 |
| July 28, 2025 | 6.23 | 6.21 | 6.12 | 6.23 | 6.15 | 727,839 |
| July 25, 2025 | 6.23 | 6.23 | 6.14 | 6.27 | 6.17 | 675,903 |
| July 24, 2025 | 6.22 | 6.25 | 6.16 | 6.46 | 6.18 | 919,005 |
| July 23, 2025 | 6.28 | 6.21 | 6.12 | 6.35 | 6.16 | 1.16M |
| July 22, 2025 | 6.17 | 6.15 | 6.06 | 6.23 | 6.15 | 575,648 |
| July 21, 2025 | 6.23 | 6.16 | 6.07 | 6.27 | 6.16 | 447,323 |
| July 18, 2025 | 6.28 | 6.22 | 6.13 | 6.28 | 6.18 | 518,400 |
| July 17, 2025 | 6.16 | 6.24 | 6.15 | 6.27 | 6.16 | 695,643 |
| July 16, 2025 | 6.16 | 6.19 | 6.1 | 6.21 | 6.04 | 673,900 |
| July 15, 2025 | 6.33 | 6.13 | 6.04 | 6.35 | 6.12 | 711,023 |
| July 14, 2025 | 6.22 | 6.35 | 6.26 | 6.36 | 6.22 | 506,402 |
| July 11, 2025 | 6.29 | 6.23 | 6.23 | 6.3 | 6.22 | 535,724 |
| July 10, 2025 | 6.35 | 6.35 | 6.35 | 6.37 | 6.29 | 526,708 |
| July 09, 2025 | 6.38 | 6.35 | 6.35 | 6.42 | 6.32 | 525,200 |
| July 08, 2025 | 6.33 | 6.34 | 6.34 | 6.41 | 6.31 | 668,021 |
| July 07, 2025 | 6.38 | 6.33 | 6.33 | 6.48 | 6.32 | 785,235 |
| July 03, 2025 | 6.34 | 6.43 | 6.43 | 6.44 | 6.33 | 477,823 |
| July 02, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.22 | 610,446 |
| July 01, 2025 | 6.1 | 6.22 | 6.22 | 6.3 | 6.08 | 677,000 |
| June 30, 2025 | 6.09 | 6.1 | 6.1 | 6.17 | 6.08 | 692,300 |
| June 27, 2025 | 6.11 | 6.07 | 6.07 | 6.15 | 6.03 | 1.78M |
| June 26, 2025 | 5.94 | 6.1 | 6.1 | 6.12 | 5.94 | 631,616 |
| June 25, 2025 | 5.95 | 5.93 | 5.93 | 5.96 | 5.89 | 631,700 |
| June 24, 2025 | 5.92 | 5.96 | 5.96 | 6.05 | 5.92 | 973,500 |
| June 23, 2025 | 5.77 | 5.91 | 5.91 | 5.91 | 5.72 | 598,925 |
| June 20, 2025 | 5.86 | 5.78 | 5.78 | 5.91 | 5.77 | 2.69M |
| June 18, 2025 | 5.77 | 5.82 | 5.82 | 5.87 | 5.76 | 1.22M |
| June 17, 2025 | 5.81 | 5.77 | 5.77 | 5.88 | 5.77 | 727,205 |
| June 16, 2025 | 5.91 | 5.86 | 5.86 | 5.97 | 5.86 | 856,825 |
| June 13, 2025 | 5.9 | 5.84 | 5.84 | 5.93 | 5.8 | 1.29M |
| June 12, 2025 | 5.95 | 5.98 | 5.98 | 5.99 | 5.87 | 1.15M |
| June 11, 2025 | 5.95 | 5.98 | 5.98 | 6 | 5.91 | 1.24M |
| June 10, 2025 | 5.84 | 5.95 | 5.95 | 5.96 | 5.81 | 1.05M |
| June 09, 2025 | 5.78 | 5.82 | 5.82 | 5.86 | 5.77 | 861,200 |
| June 06, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.71 | 765,100 |
| June 05, 2025 | 5.69 | 5.69 | 5.69 | 5.77 | 5.65 | 964,800 |
| June 04, 2025 | 5.74 | 5.69 | 5.69 | 5.76 | 5.65 | 1.18M |
| June 03, 2025 | 5.65 | 5.74 | 5.74 | 5.75 | 5.63 | 654,557 |
| June 02, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.6 | 600,700 |
| May 30, 2025 | 5.72 | 5.71 | 5.71 | 5.75 | 5.66 | 1.19M |
| May 29, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.64 | 558,032 |