6.91
-0.03(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.07 | 6.91 | 6.91 | 7.1 | 6.82 | 204,875 |
| September 26, 2025 | 6.87 | 6.94 | 6.94 | 6.95 | 6.72 | 122,826 |
| September 25, 2025 | 6.73 | 6.84 | 6.84 | 6.99 | 6.68 | 167,512 |
| September 24, 2025 | 6.79 | 6.85 | 6.85 | 6.98 | 6.75 | 172,141 |
| September 23, 2025 | 7.02 | 6.86 | 6.86 | 7.14 | 6.81 | 472,707 |
| September 22, 2025 | 6.65 | 6.98 | 6.98 | 7.17 | 6.65 | 532,827 |
| September 19, 2025 | 6.76 | 6.82 | 6.82 | 7 | 6.65 | 1.32M |
| September 18, 2025 | 6.96 | 6.76 | 6.76 | 7.06 | 6.76 | 427,736 |
| September 17, 2025 | 6.93 | 6.87 | 6.87 | 7.18 | 6.82 | 392,100 |
| September 16, 2025 | 7.09 | 6.97 | 6.97 | 7.19 | 6.95 | 242,060 |
| September 15, 2025 | 7.11 | 7.01 | 7.01 | 7.41 | 7.01 | 396,800 |
| September 12, 2025 | 7.29 | 7.09 | 7.09 | 7.35 | 7.05 | 419,000 |
| September 11, 2025 | 7.02 | 7.28 | 7.28 | 7.43 | 6.83 | 770,800 |
| September 10, 2025 | 7.39 | 7.13 | 7.13 | 7.46 | 7.08 | 344,500 |
| September 09, 2025 | 7.2 | 7.21 | 7.21 | 7.3 | 7.06 | 443,338 |
| September 08, 2025 | 6.98 | 7.16 | 7.16 | 7.49 | 6.57 | 2.13M |
| September 05, 2025 | 5.52 | 6.14 | 6.14 | 6.2 | 5.5 | 754,561 |
| September 04, 2025 | 5.29 | 5.37 | 5.37 | 5.76 | 5.15 | 599,234 |
| September 03, 2025 | 5.36 | 5.3 | 5.3 | 5.36 | 5.14 | 231,600 |
| September 02, 2025 | 5.71 | 5.32 | 5.32 | 5.75 | 5.28 | 457,600 |
| August 29, 2025 | 5.84 | 5.71 | 5.71 | 5.97 | 5.6 | 118,800 |
| August 28, 2025 | 6.03 | 5.87 | 5.87 | 6.1 | 5.87 | 308,000 |
| August 27, 2025 | 6.03 | 5.98 | 5.98 | 6.16 | 5.95 | 185,000 |
| August 26, 2025 | 6.03 | 6.05 | 6.05 | 6.15 | 5.97 | 413,200 |
| August 25, 2025 | 6.02 | 6 | 6 | 6.16 | 5.9 | 473,934 |
| August 22, 2025 | 5.99 | 6.11 | 6.11 | 6.18 | 5.93 | 255,900 |
| August 21, 2025 | 6 | 5.93 | 5.93 | 6.05 | 5.8 | 129,000 |
| August 20, 2025 | 5.82 | 6 | 6 | 6.03 | 5.72 | 214,929 |
| August 19, 2025 | 5.73 | 5.77 | 5.77 | 6 | 5.68 | 150,345 |
| August 18, 2025 | 6.02 | 5.76 | 5.76 | 6.06 | 5.68 | 193,437 |
| August 15, 2025 | 6.02 | 6.03 | 6.03 | 6.14 | 6 | 125,600 |
| August 14, 2025 | 5.97 | 6.01 | 6.01 | 6.15 | 5.89 | 353,538 |
| August 13, 2025 | 4.9 | 6 | 6 | 6.4 | 4.9 | 1.13M |
| August 12, 2025 | 4.63 | 5.22 | 5.22 | 5.25 | 4.63 | 279,674 |
| August 11, 2025 | 4.67 | 4.58 | 4.58 | 4.71 | 4.39 | 138,203 |
| August 08, 2025 | 4.82 | 4.67 | 4.67 | 4.93 | 4.41 | 390,300 |
| August 07, 2025 | 4.77 | 4.82 | 4.82 | 5.09 | 4.77 | 565,420 |
| August 06, 2025 | 4.72 | 4.72 | 4.72 | 4.78 | 4.5 | 291,513 |
| August 05, 2025 | 4.39 | 4.49 | 4.49 | 4.64 | 4.31 | 351,024 |
| August 04, 2025 | 4.15 | 4.36 | 4.36 | 4.47 | 4.15 | 242,820 |
| August 01, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.01 | 206,000 |
| July 31, 2025 | 4.46 | 4.22 | 4.22 | 4.61 | 4.2 | 348,400 |
| July 30, 2025 | 4.67 | 4.45 | 4.45 | 4.7 | 4.39 | 382,441 |
| July 29, 2025 | 5.1 | 4.59 | 4.59 | 5.15 | 4.59 | 722,500 |
| July 28, 2025 | 5.55 | 5.06 | 5.06 | 5.6 | 5 | 610,580 |
| July 25, 2025 | 4.91 | 5.05 | 5.05 | 5.25 | 4.81 | 306,333 |
| July 24, 2025 | 5.09 | 4.88 | 4.88 | 5.16 | 4.88 | 322,589 |
| July 23, 2025 | 4.61 | 5.15 | 5.15 | 5.25 | 4.54 | 627,841 |
| July 22, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.35 | 315,000 |
| July 21, 2025 | 4.2 | 4.54 | 4.54 | 5.04 | 4.15 | 832,048 |
| July 18, 2025 | 4.04 | 4.18 | 4.18 | 4.36 | 3.88 | 621,605 |
| July 17, 2025 | 3.85 | 3.93 | 3.93 | 4.39 | 3.65 | 1.06M |
| July 16, 2025 | 4.33 | 3.98 | 3.98 | 4.4 | 3.95 | 231,537 |
| July 15, 2025 | 4.04 | 4.3 | 4.3 | 4.42 | 4 | 287,357 |
| July 14, 2025 | 3.64 | 4.01 | 4.01 | 4.13 | 3.6 | 323,707 |
| July 11, 2025 | 3.67 | 3.63 | 3.63 | 3.7 | 3.58 | 82,747 |
| July 10, 2025 | 3.75 | 3.67 | 3.67 | 3.82 | 3.66 | 195,956 |
| July 09, 2025 | 3.65 | 3.85 | 3.85 | 3.88 | 3.65 | 261,200 |
| July 08, 2025 | 3.67 | 3.65 | 3.65 | 3.77 | 3.61 | 104,900 |
| July 07, 2025 | 3.73 | 3.63 | 3.63 | 3.84 | 3.57 | 226,900 |