6.09
-0.18(-2.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.25 | 6.09 | 6.1 | 6.34 | 6.05 | 145,242 |
| August 15, 2025 | 6.44 | 6.27 | 6.27 | 6.44 | 6.14 | 174,400 |
| August 14, 2025 | 6 | 6.38 | 6.38 | 6.46 | 5.9 | 921,124 |
| August 13, 2025 | 5.75 | 6.05 | 6.05 | 6.2 | 5.7 | 455,003 |
| August 12, 2025 | 5.83 | 5.74 | 5.74 | 5.88 | 5.66 | 200,700 |
| August 11, 2025 | 6 | 5.83 | 5.83 | 6.05 | 5.76 | 335,500 |
| August 08, 2025 | 6.66 | 6.01 | 6.01 | 6.75 | 5.99 | 594,116 |
| August 07, 2025 | 6.07 | 6.63 | 6.63 | 6.63 | 6.04 | 478,800 |
| August 06, 2025 | 5.4 | 5.96 | 5.96 | 6.15 | 5.26 | 416,346 |
| August 05, 2025 | 5.94 | 5.81 | 5.81 | 5.97 | 5.68 | 243,100 |
| August 04, 2025 | 5.4 | 5.87 | 5.87 | 5.88 | 5.39 | 220,523 |
| August 01, 2025 | 5.48 | 5.3 | 5.3 | 5.48 | 5.26 | 199,040 |
| July 31, 2025 | 5.66 | 5.57 | 5.57 | 5.75 | 5.57 | 127,429 |
| July 30, 2025 | 5.59 | 5.59 | 5.59 | 5.74 | 5.55 | 113,100 |
| July 29, 2025 | 5.8 | 5.58 | 5.58 | 5.8 | 5.57 | 126,300 |
| July 28, 2025 | 5.94 | 5.76 | 5.76 | 5.99 | 5.73 | 128,244 |
| July 25, 2025 | 5.87 | 5.89 | 5.89 | 5.93 | 5.81 | 151,575 |
| July 24, 2025 | 5.88 | 5.89 | 5.89 | 5.98 | 5.8 | 135,517 |
| July 23, 2025 | 5.78 | 5.86 | 5.86 | 5.87 | 5.69 | 116,841 |
| July 22, 2025 | 5.65 | 5.76 | 5.76 | 5.85 | 5.55 | 136,246 |
| July 21, 2025 | 5.74 | 5.66 | 5.66 | 5.79 | 5.63 | 155,139 |
| July 18, 2025 | 5.81 | 5.7 | 5.7 | 5.84 | 5.69 | 83,602 |
| July 17, 2025 | 5.85 | 5.76 | 5.76 | 5.98 | 5.76 | 116,437 |
| July 16, 2025 | 5.76 | 5.85 | 5.85 | 6 | 5.68 | 157,342 |
| July 15, 2025 | 5.8 | 5.74 | 5.74 | 5.81 | 5.71 | 109,701 |
| July 14, 2025 | 5.76 | 5.76 | 5.76 | 5.85 | 5.7 | 120,704 |
| July 11, 2025 | 5.95 | 5.77 | 5.77 | 6.03 | 5.76 | 157,679 |
| July 10, 2025 | 6.14 | 6 | 6 | 6.25 | 5.96 | 136,676 |
| July 09, 2025 | 6.15 | 6.25 | 6.25 | 6.26 | 6.09 | 106,549 |
| July 08, 2025 | 6.41 | 6.14 | 6.14 | 6.41 | 6.1 | 161,452 |
| July 07, 2025 | 6.4 | 6.39 | 6.39 | 6.52 | 6.29 | 200,600 |
| July 03, 2025 | 6.51 | 6.43 | 6.43 | 6.55 | 6.31 | 109,700 |
| July 02, 2025 | 6.41 | 6.46 | 6.46 | 6.57 | 6.25 | 253,432 |
| July 01, 2025 | 6.2 | 6.36 | 6.36 | 6.41 | 6.01 | 382,645 |
| June 30, 2025 | 6.02 | 6.07 | 6.07 | 6.19 | 6 | 217,516 |
| June 27, 2025 | 5.94 | 6.02 | 6.02 | 6.09 | 5.84 | 1.95M |
| June 26, 2025 | 5.74 | 5.96 | 5.96 | 5.98 | 5.67 | 167,200 |
| June 25, 2025 | 5.87 | 5.75 | 5.75 | 6.04 | 5.71 | 188,378 |
| June 24, 2025 | 5.37 | 5.78 | 5.78 | 5.85 | 5.33 | 254,032 |
| June 23, 2025 | 5.25 | 5.31 | 5.31 | 5.35 | 5.18 | 137,733 |
| June 20, 2025 | 5.33 | 5.25 | 5.25 | 5.42 | 5.2 | 224,000 |
| June 18, 2025 | 5.3 | 5.29 | 5.29 | 5.43 | 5.29 | 154,180 |
| June 17, 2025 | 5.29 | 5.3 | 5.3 | 5.43 | 5.21 | 129,879 |
| June 16, 2025 | 5.31 | 5.36 | 5.36 | 5.49 | 5.31 | 202,820 |
| June 13, 2025 | 5.4 | 5.14 | 5.14 | 5.45 | 5.13 | 174,361 |
| June 12, 2025 | 5.49 | 5.5 | 5.5 | 5.55 | 5.41 | 105,287 |
| June 11, 2025 | 5.58 | 5.54 | 5.54 | 5.65 | 5.52 | 81,227 |
| June 10, 2025 | 5.7 | 5.57 | 5.57 | 5.74 | 5.52 | 121,506 |
| June 09, 2025 | 5.77 | 5.68 | 5.68 | 5.86 | 5.68 | 230,800 |
| June 06, 2025 | 5.58 | 5.7 | 5.7 | 5.75 | 5.57 | 116,000 |
| June 05, 2025 | 5.5 | 5.51 | 5.51 | 5.66 | 5.5 | 122,549 |
| June 04, 2025 | 5.49 | 5.55 | 5.55 | 5.61 | 5.48 | 87,026 |
| June 03, 2025 | 5.38 | 5.45 | 5.45 | 5.47 | 5.3 | 172,000 |
| June 02, 2025 | 5.41 | 5.33 | 5.33 | 5.45 | 5.28 | 133,365 |
| May 30, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.21 | 147,913 |
| May 29, 2025 | 5.35 | 5.35 | 5.35 | 5.48 | 5.08 | 401,623 |
| May 28, 2025 | 5.68 | 5.46 | 5.46 | 5.75 | 5.45 | 1.15M |
| May 27, 2025 | 5.52 | 5.68 | 5.68 | 5.79 | 5.46 | 211,932 |
| May 23, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.35 | 220,950 |
| May 22, 2025 | 5.65 | 5.56 | 5.56 | 5.82 | 5.56 | 77,100 |