6.28
+0.05(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 6.25 | 6.23 | 6.23 | 6.31 | 6.21 | 533,700 |
| October 01, 2025 | 6.29 | 6.26 | 6.26 | 6.33 | 6.24 | 411,630 |
| September 30, 2025 | 6.33 | 6.35 | 6.35 | 6.38 | 6.27 | 512,000 |
| September 29, 2025 | 6.4 | 6.34 | 6.34 | 6.4 | 6.3 | 695,100 |
| September 26, 2025 | 6.43 | 6.39 | 6.39 | 6.46 | 6.37 | 823,740 |
| September 25, 2025 | 6.39 | 6.39 | 6.39 | 6.43 | 6.34 | 502,600 |
| September 24, 2025 | 6.41 | 6.41 | 6.41 | 6.47 | 6.36 | 484,601 |
| September 23, 2025 | 6.4 | 6.42 | 6.42 | 6.49 | 6.39 | 590,100 |
| September 22, 2025 | 6.4 | 6.38 | 6.38 | 6.44 | 6.33 | 523,733 |
| September 19, 2025 | 6.52 | 6.42 | 6.42 | 6.52 | 6.4 | 1.7M |
| September 18, 2025 | 6.35 | 6.53 | 6.53 | 6.54 | 6.35 | 706,819 |
| September 17, 2025 | 6.3 | 6.33 | 6.33 | 6.51 | 6.26 | 752,103 |
| September 16, 2025 | 6.43 | 6.29 | 6.29 | 6.43 | 6.25 | 959,643 |
| September 15, 2025 | 6.44 | 6.45 | 6.45 | 6.47 | 6.41 | 1M |
| September 12, 2025 | 6.54 | 6.44 | 6.44 | 6.54 | 6.43 | 550,511 |
| September 11, 2025 | 6.46 | 6.56 | 6.56 | 6.57 | 6.43 | 722,515 |
| September 10, 2025 | 6.41 | 6.45 | 6.45 | 6.47 | 6.39 | 494,252 |
| September 09, 2025 | 6.45 | 6.41 | 6.41 | 6.47 | 6.39 | 433,820 |
| September 08, 2025 | 6.51 | 6.47 | 6.47 | 6.53 | 6.39 | 469,246 |
| September 05, 2025 | 6.57 | 6.49 | 6.49 | 6.62 | 6.46 | 554,700 |
| September 04, 2025 | 6.45 | 6.55 | 6.55 | 6.55 | 6.43 | 433,202 |
| September 03, 2025 | 6.39 | 6.42 | 6.42 | 6.44 | 6.34 | 597,400 |
| September 02, 2025 | 6.4 | 6.42 | 6.42 | 6.44 | 6.35 | 648,466 |
| August 29, 2025 | 6.48 | 6.48 | 6.48 | 6.53 | 6.46 | 668,940 |
| August 28, 2025 | 6.46 | 6.45 | 6.45 | 6.48 | 6.42 | 460,100 |
| August 27, 2025 | 6.41 | 6.45 | 6.45 | 6.49 | 6.4 | 574,600 |
| August 26, 2025 | 6.37 | 6.42 | 6.42 | 6.43 | 6.35 | 611,049 |
| August 25, 2025 | 6.4 | 6.37 | 6.37 | 6.44 | 6.23 | 577,648 |
| 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 |