6.11
+0.215(+3.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.98 | 5.89 | 5.89 | 6.01 | 5.84 | 355,806 |
| August 14, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.82 | 531,500 |
| August 13, 2025 | 5.94 | 6.04 | 6.04 | 6.09 | 5.94 | 622,000 |
| August 12, 2025 | 5.63 | 5.93 | 5.93 | 5.94 | 5.61 | 628,507 |
| August 11, 2025 | 5.68 | 5.6 | 5.6 | 5.74 | 5.54 | 536,900 |
| August 08, 2025 | 5.8 | 5.7 | 5.7 | 5.9 | 5.61 | 900,000 |
| August 07, 2025 | 5.97 | 5.78 | 5.78 | 6.12 | 5.7 | 950,096 |
| August 06, 2025 | 5.99 | 5.84 | 5.84 | 6.05 | 5.81 | 649,902 |
| August 05, 2025 | 6.06 | 5.99 | 5.99 | 6.09 | 5.73 | 1.31M |
| August 04, 2025 | 6.2 | 6 | 6 | 6.24 | 5.98 | 824,902 |
| August 01, 2025 | 6.07 | 6.16 | 6.16 | 6.48 | 6.07 | 1.83M |
| July 31, 2025 | 6.13 | 6.19 | 6.19 | 6.64 | 5.92 | 2.09M |
| July 30, 2025 | 5.84 | 5.7 | 5.7 | 5.88 | 5.66 | 822,800 |
| July 29, 2025 | 6.01 | 5.78 | 5.78 | 6.07 | 5.73 | 569,300 |
| July 28, 2025 | 6 | 5.95 | 5.95 | 6.02 | 5.89 | 602,900 |
| July 25, 2025 | 5.87 | 5.96 | 5.96 | 5.98 | 5.76 | 646,122 |
| July 24, 2025 | 5.85 | 5.81 | 5.81 | 5.97 | 5.75 | 613,808 |
| July 23, 2025 | 5.8 | 5.89 | 5.89 | 5.89 | 5.75 | 799,928 |
| July 22, 2025 | 5.57 | 5.73 | 5.73 | 5.8 | 5.57 | 904,600 |
| July 21, 2025 | 5.62 | 5.56 | 5.56 | 5.75 | 5.55 | 1.01M |
| July 18, 2025 | 5.82 | 5.58 | 5.58 | 5.84 | 5.51 | 1.19M |
| July 17, 2025 | 5.58 | 5.78 | 5.78 | 5.85 | 5.58 | 1.57M |
| July 16, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.37 | 925,300 |
| July 15, 2025 | 5.53 | 5.67 | 5.67 | 5.93 | 5.43 | 1.99M |
| July 14, 2025 | 5.14 | 5.15 | 5.15 | 5.24 | 5.09 | 484,700 |
| July 11, 2025 | 5.14 | 5.15 | 5.15 | 5.2 | 5.13 | 512,800 |
| July 10, 2025 | 5.18 | 5.2 | 5.2 | 5.29 | 5.18 | 466,142 |
| July 09, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.09 | 382,830 |
| July 08, 2025 | 5.05 | 5.09 | 5.09 | 5.18 | 5.01 | 560,022 |
| July 07, 2025 | 5.07 | 5.01 | 5.01 | 5.08 | 4.97 | 602,800 |
| July 03, 2025 | 5.02 | 5.14 | 5.14 | 5.15 | 4.97 | 418,915 |
| July 02, 2025 | 4.9 | 5 | 5 | 5 | 4.84 | 885,500 |
| July 01, 2025 | 4.9 | 4.9 | 4.9 | 5.08 | 4.86 | 927,549 |
| June 30, 2025 | 5.08 | 4.94 | 4.94 | 5.13 | 4.93 | 620,235 |
| June 27, 2025 | 5.11 | 5.04 | 5.04 | 5.14 | 5 | 2.61M |
| June 26, 2025 | 4.95 | 5.07 | 5.07 | 5.12 | 4.94 | 682,900 |
| June 25, 2025 | 4.97 | 4.92 | 4.92 | 5.03 | 4.89 | 330,710 |
| June 24, 2025 | 4.88 | 4.96 | 4.96 | 5.05 | 4.82 | 536,500 |
| June 23, 2025 | 4.7 | 4.83 | 4.83 | 4.85 | 4.63 | 556,900 |
| June 20, 2025 | 4.81 | 4.75 | 4.75 | 4.85 | 4.74 | 527,512 |
| June 18, 2025 | 4.68 | 4.74 | 4.74 | 4.86 | 4.66 | 400,400 |
| June 17, 2025 | 4.65 | 4.7 | 4.7 | 4.79 | 4.65 | 468,200 |
| June 16, 2025 | 4.73 | 4.72 | 4.72 | 4.81 | 4.67 | 275,024 |
| June 13, 2025 | 4.6 | 4.64 | 4.64 | 4.74 | 4.6 | 375,700 |
| June 12, 2025 | 4.67 | 4.72 | 4.72 | 4.8 | 4.67 | 245,700 |
| June 11, 2025 | 4.75 | 4.74 | 4.74 | 4.81 | 4.68 | 310,428 |
| June 10, 2025 | 4.69 | 4.74 | 4.74 | 4.76 | 4.66 | 467,810 |
| June 09, 2025 | 4.71 | 4.64 | 4.64 | 4.83 | 4.63 | 503,755 |
| June 06, 2025 | 4.66 | 4.66 | 4.66 | 4.78 | 4.62 | 399,740 |
| June 05, 2025 | 4.62 | 4.53 | 4.53 | 4.67 | 4.5 | 413,000 |
| June 04, 2025 | 4.53 | 4.6 | 4.6 | 4.62 | 4.5 | 644,147 |
| June 03, 2025 | 4.27 | 4.5 | 4.5 | 4.51 | 4.25 | 439,337 |
| June 02, 2025 | 4.31 | 4.24 | 4.24 | 4.32 | 4.19 | 360,500 |
| May 30, 2025 | 4.36 | 4.3 | 4.3 | 4.41 | 4.3 | 261,545 |
| May 29, 2025 | 4.38 | 4.4 | 4.4 | 4.43 | 4.31 | 260,500 |
| May 28, 2025 | 4.43 | 4.36 | 4.36 | 4.45 | 4.34 | 235,302 |
| May 27, 2025 | 4.42 | 4.44 | 4.44 | 4.48 | 4.33 | 261,590 |
| May 23, 2025 | 4.23 | 4.31 | 4.31 | 4.34 | 4.23 | 328,000 |
| May 22, 2025 | 4.34 | 4.37 | 4.37 | 4.39 | 4.3 | 337,100 |
| May 21, 2025 | 4.49 | 4.37 | 4.37 | 4.52 | 4.35 | 275,643 |