6.31
+0.06(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.3 | 6.25 | 6.25 | 6.38 | 6.02 | 400,085 |
| August 14, 2025 | 6.09 | 6.19 | 6.19 | 6.27 | 5.96 | 378,415 |
| August 13, 2025 | 6.35 | 6.14 | 6.14 | 6.35 | 6.12 | 330,100 |
| August 12, 2025 | 6.18 | 6.26 | 6.26 | 6.33 | 6.11 | 205,404 |
| August 11, 2025 | 6.35 | 6.06 | 6.06 | 6.42 | 5.97 | 463,328 |
| August 08, 2025 | 6.5 | 6.35 | 6.35 | 6.69 | 6.3 | 562,107 |
| August 07, 2025 | 7.08 | 6.47 | 6.47 | 7.08 | 6.44 | 428,218 |
| August 06, 2025 | 6.94 | 7 | 7 | 7.06 | 6.5 | 278,026 |
| August 05, 2025 | 6.84 | 6.9 | 6.9 | 7.11 | 6.78 | 357,749 |
| August 04, 2025 | 6.7 | 6.83 | 6.83 | 6.92 | 6.55 | 413,600 |
| August 01, 2025 | 6.61 | 6.57 | 6.57 | 6.9 | 6.49 | 147,400 |
| July 31, 2025 | 6.6 | 6.77 | 6.77 | 6.82 | 6.31 | 1.88M |
| July 30, 2025 | 7.5 | 7.53 | 7.53 | 7.89 | 7.4 | 117,323 |
| July 29, 2025 | 7.72 | 7.42 | 7.42 | 7.72 | 7.25 | 130,000 |
| July 28, 2025 | 7.99 | 7.76 | 7.76 | 8.11 | 7.61 | 114,114 |
| July 25, 2025 | 8.09 | 8 | 8 | 8.23 | 7.91 | 117,700 |
| July 24, 2025 | 8.24 | 8.07 | 8.07 | 8.37 | 8.07 | 102,323 |
| July 23, 2025 | 7.97 | 8.21 | 8.21 | 8.4 | 7.85 | 150,996 |
| July 22, 2025 | 8.03 | 7.92 | 7.92 | 8.12 | 7.86 | 77,400 |
| July 21, 2025 | 7.96 | 8.05 | 8.05 | 8.3 | 7.82 | 95,137 |
| July 18, 2025 | 7.99 | 7.93 | 7.93 | 8.1 | 7.88 | 33,069 |
| July 17, 2025 | 7.92 | 7.85 | 7.85 | 8.38 | 7.75 | 124,403 |
| July 16, 2025 | 6.98 | 7.92 | 7.92 | 7.97 | 6.43 | 483,200 |
| July 15, 2025 | 7.22 | 7 | 7 | 7.39 | 6.9 | 592,788 |
| July 14, 2025 | 7.15 | 7.27 | 7.27 | 7.51 | 7.12 | 152,830 |
| July 11, 2025 | 7.68 | 7.12 | 7.12 | 7.97 | 7.11 | 340,452 |
| July 10, 2025 | 7.92 | 7.63 | 7.63 | 8.01 | 7.5 | 102,662 |
| July 09, 2025 | 7.77 | 7.92 | 7.92 | 8.2 | 7.56 | 145,644 |
| July 08, 2025 | 7.81 | 7.75 | 7.75 | 7.84 | 7.55 | 95,447 |
| July 07, 2025 | 8.03 | 7.85 | 7.85 | 8.05 | 7.63 | 118,074 |
| July 03, 2025 | 7.96 | 7.97 | 7.97 | 8.31 | 7.85 | 67,300 |
| July 02, 2025 | 7.3 | 7.84 | 7.84 | 8 | 7.25 | 203,593 |
| July 01, 2025 | 7.36 | 7.26 | 7.26 | 7.37 | 7.05 | 56,118 |
| June 30, 2025 | 7.2 | 7.15 | 7.15 | 7.55 | 7.1 | 235,000 |
| June 27, 2025 | 7.59 | 7.2 | 7.2 | 7.59 | 7.05 | 83,000 |
| June 26, 2025 | 7.55 | 7.58 | 7.58 | 7.69 | 7.4 | 55,000 |
| June 25, 2025 | 7.4 | 7.52 | 7.52 | 7.64 | 7.3 | 104,616 |
| June 24, 2025 | 7.45 | 7.3 | 7.3 | 7.89 | 7.27 | 245,400 |
| June 23, 2025 | 7.2 | 7.38 | 7.38 | 8.02 | 6.5 | 424,000 |
| June 20, 2025 | 7.22 | 7.21 | 7.21 | 7.54 | 6.8 | 218,336 |
| June 18, 2025 | 7.6 | 7.23 | 7.23 | 7.68 | 7.12 | 80,100 |
| June 17, 2025 | 7.5 | 7.61 | 7.61 | 7.98 | 7.5 | 68,700 |
| June 16, 2025 | 7.89 | 7.56 | 7.56 | 8.11 | 7.51 | 117,607 |
| June 13, 2025 | 7.84 | 7.78 | 7.78 | 8.15 | 7.5 | 62,740 |
| June 12, 2025 | 8.22 | 7.96 | 7.96 | 8.34 | 7.9 | 42,448 |
| June 11, 2025 | 8.14 | 8.31 | 8.31 | 8.35 | 7.78 | 94,164 |
| June 10, 2025 | 7.95 | 8.03 | 8.03 | 8.26 | 7.51 | 134,350 |
| June 09, 2025 | 8.73 | 7.98 | 7.98 | 8.73 | 7.85 | 202,603 |
| June 06, 2025 | 8.21 | 8.59 | 8.59 | 8.75 | 8.09 | 91,111 |
| June 05, 2025 | 8.1 | 8.05 | 8.05 | 8.41 | 7.8 | 60,100 |
| June 04, 2025 | 7.39 | 8.16 | 8.16 | 8.37 | 7.36 | 116,041 |
| June 03, 2025 | 7.79 | 7.33 | 7.33 | 7.93 | 7.31 | 165,977 |
| June 02, 2025 | 7.78 | 7.95 | 7.95 | 7.96 | 7.3 | 128,540 |
| May 30, 2025 | 8.37 | 7.65 | 7.65 | 8.41 | 7.51 | 136,839 |
| May 29, 2025 | 9.02 | 8.38 | 8.38 | 9.15 | 8.26 | 109,635 |
| May 28, 2025 | 8.33 | 9 | 9 | 9.27 | 8.33 | 106,999 |
| May 27, 2025 | 8.73 | 8.27 | 8.27 | 9.12 | 8.1 | 171,100 |
| May 23, 2025 | 7.19 | 8.46 | 8.46 | 8.65 | 7 | 214,800 |
| May 22, 2025 | 7.04 | 7.18 | 7.18 | 7.49 | 7.02 | 42,157 |
| May 21, 2025 | 7.5 | 7.22 | 7.28 | 7.88 | 6.9 | 119,188 |
