6.73
+0.055(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 6.55 | 6.67 | 6.67 | 6.8 | 6.47 | 828,233 |
| October 01, 2025 | 6.62 | 6.56 | 6.56 | 6.7 | 6.51 | 942,793 |
| September 30, 2025 | 6.51 | 6.62 | 6.62 | 6.63 | 6.45 | 740,352 |
| September 29, 2025 | 6.75 | 6.59 | 6.59 | 6.8 | 6.52 | 519,663 |
| September 26, 2025 | 6.69 | 6.73 | 6.73 | 6.79 | 6.64 | 485,483 |
| September 25, 2025 | 6.91 | 6.74 | 6.74 | 6.91 | 6.68 | 596,043 |
| September 24, 2025 | 7.11 | 6.94 | 6.94 | 7.15 | 6.93 | 611,054 |
| September 23, 2025 | 7.2 | 7.14 | 7.14 | 7.38 | 7.08 | 1.47M |
| September 22, 2025 | 7.22 | 7.12 | 7.12 | 7.25 | 7.05 | 1.58M |
| September 19, 2025 | 7.31 | 7.2 | 7.2 | 7.35 | 7.17 | 1.45M |
| September 18, 2025 | 7.24 | 7.3 | 7.3 | 7.41 | 7.12 | 783,200 |
| September 17, 2025 | 7.29 | 7.16 | 7.16 | 7.47 | 7.08 | 971,000 |
| September 16, 2025 | 7.03 | 7.3 | 7.3 | 7.4 | 6.97 | 763,107 |
| September 15, 2025 | 7.05 | 7.02 | 7.02 | 7.07 | 6.91 | 1.37M |
| September 12, 2025 | 7.19 | 7.01 | 7.01 | 7.19 | 6.96 | 421,313 |
| September 11, 2025 | 7.04 | 7.18 | 7.18 | 7.22 | 7.01 | 645,360 |
| September 10, 2025 | 7.1 | 7.02 | 7.02 | 7.17 | 6.9 | 586,304 |
| September 09, 2025 | 7.18 | 7.13 | 7.13 | 7.26 | 7.06 | 505,400 |
| September 08, 2025 | 7.28 | 7.23 | 7.23 | 7.35 | 7.07 | 596,341 |
| September 05, 2025 | 7.37 | 7.28 | 7.28 | 7.57 | 7.14 | 699,400 |
| September 04, 2025 | 7.22 | 7.29 | 7.29 | 7.31 | 7.15 | 435,536 |
| September 03, 2025 | 7.14 | 7.19 | 7.19 | 7.28 | 6.97 | 516,300 |
| September 02, 2025 | 7.32 | 7.23 | 7.23 | 7.44 | 7.14 | 592,581 |
| August 29, 2025 | 7.26 | 7.5 | 7.5 | 7.59 | 7.13 | 976,900 |
| August 28, 2025 | 7.6 | 7.19 | 7.19 | 7.61 | 7.17 | 585,998 |
| August 27, 2025 | 7.42 | 7.53 | 7.53 | 7.61 | 7.4 | 519,300 |
| August 26, 2025 | 7.66 | 7.49 | 7.49 | 7.72 | 7.48 | 453,477 |
| August 25, 2025 | 7.6 | 7.69 | 7.69 | 7.81 | 7.59 | 781,800 |
| August 22, 2025 | 7.19 | 7.65 | 7.65 | 7.73 | 7.17 | 830,200 |
| August 21, 2025 | 7.08 | 7.15 | 7.15 | 7.24 | 7.06 | 545,694 |
| August 20, 2025 | 7.29 | 7.16 | 7.16 | 7.34 | 7.15 | 414,861 |
| August 19, 2025 | 7.38 | 7.31 | 7.31 | 7.55 | 7.23 | 584,300 |
| August 18, 2025 | 7.34 | 7.3 | 7.3 | 7.39 | 7.23 | 835,243 |
| August 15, 2025 | 7.59 | 7.34 | 7.34 | 7.59 | 7.32 | 723,500 |
| August 14, 2025 | 7.49 | 7.45 | 7.45 | 7.69 | 7.38 | 1.06M |
| August 13, 2025 | 6.97 | 7.59 | 7.59 | 7.63 | 6.96 | 1.3M |
| August 12, 2025 | 6.69 | 6.92 | 6.92 | 7.04 | 6.69 | 843,805 |
| August 11, 2025 | 6.74 | 6.66 | 6.66 | 6.92 | 6.64 | 717,000 |
| August 08, 2025 | 6.78 | 6.78 | 6.78 | 6.9 | 6.69 | 837,338 |
| August 07, 2025 | 6.65 | 6.79 | 6.79 | 6.82 | 6.47 | 927,789 |
| August 06, 2025 | 7.03 | 6.56 | 6.56 | 7.03 | 6.56 | 934,414 |
| August 05, 2025 | 6.56 | 7.01 | 7.01 | 7.18 | 6.46 | 2.32M |
| August 04, 2025 | 6.43 | 6.51 | 6.51 | 6.6 | 6.37 | 894,538 |
| August 01, 2025 | 6.33 | 6.38 | 6.38 | 6.44 | 6.19 | 1.14M |
| July 31, 2025 | 6.38 | 6.39 | 6.39 | 6.56 | 6.33 | 756,200 |
| July 30, 2025 | 6.55 | 6.45 | 6.45 | 6.61 | 6.39 | 911,200 |
| July 29, 2025 | 6.78 | 6.53 | 6.53 | 6.83 | 6.49 | 810,536 |
| July 28, 2025 | 6.9 | 6.77 | 6.77 | 6.92 | 6.71 | 1.03M |
| July 25, 2025 | 6.74 | 6.83 | 6.83 | 6.84 | 6.62 | 826,101 |
| July 24, 2025 | 6.89 | 6.73 | 6.73 | 6.92 | 6.71 | 881,700 |
| July 23, 2025 | 6.72 | 6.96 | 6.96 | 7 | 6.61 | 1.06M |
| July 22, 2025 | 6.38 | 6.67 | 6.67 | 6.73 | 6.38 | 1.08M |
| July 21, 2025 | 6.19 | 6.37 | 6.37 | 6.39 | 6.17 | 1.37M |
| July 18, 2025 | 6.39 | 6.13 | 6.13 | 6.44 | 6.13 | 878,144 |
| July 17, 2025 | 6.25 | 6.41 | 6.41 | 6.48 | 6.19 | 1.03M |
| July 16, 2025 | 6.12 | 6.26 | 6.26 | 6.27 | 5.98 | 1.12M |
| July 15, 2025 | 6.34 | 6.04 | 6.04 | 6.4 | 6.04 | 1.1M |
| July 14, 2025 | 6.37 | 6.27 | 6.27 | 6.43 | 6.25 | 951,600 |
| July 11, 2025 | 6.49 | 6.43 | 6.43 | 6.52 | 6.29 | 930,270 |
| July 10, 2025 | 6.49 | 6.59 | 6.59 | 6.66 | 6.42 | 932,473 |
