6.06
+0.31(+5.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.71 | 6.06 | 6.06 | 6.06 | 5.68 | 182,200 |
| August 21, 2025 | 5.79 | 5.75 | 5.75 | 5.82 | 5.67 | 139,087 |
| August 20, 2025 | 5.75 | 5.76 | 5.76 | 5.89 | 5.7 | 131,100 |
| August 19, 2025 | 5.73 | 5.65 | 5.65 | 5.78 | 5.62 | 116,740 |
| August 18, 2025 | 5.61 | 5.73 | 5.73 | 5.82 | 5.56 | 161,657 |
| August 15, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.45 | 257,946 |
| August 14, 2025 | 6.25 | 5.47 | 5.47 | 6.38 | 5.33 | 309,011 |
| August 13, 2025 | 6.37 | 6.47 | 6.47 | 6.5 | 6.31 | 102,500 |
| August 12, 2025 | 6.3 | 6.36 | 6.36 | 6.36 | 6.24 | 137,735 |
| August 11, 2025 | 6.18 | 6.3 | 6.3 | 6.3 | 6.15 | 81,700 |
| August 08, 2025 | 6.28 | 6.18 | 6.18 | 6.29 | 6.16 | 47,700 |
| August 07, 2025 | 6.36 | 6.22 | 6.22 | 6.4 | 6.2 | 101,385 |
| August 06, 2025 | 6.2 | 6.3 | 6.3 | 6.31 | 6.11 | 110,000 |
| August 05, 2025 | 6.09 | 6.18 | 6.18 | 6.2 | 6.08 | 107,928 |
| August 04, 2025 | 6.08 | 6.11 | 6.11 | 6.14 | 6.06 | 122,237 |
| August 01, 2025 | 6.19 | 6.1 | 6.1 | 6.31 | 6.05 | 179,427 |
| July 31, 2025 | 6.17 | 6.25 | 6.25 | 6.35 | 6.15 | 119,954 |
| July 30, 2025 | 6.39 | 6.23 | 6.23 | 6.47 | 6.21 | 114,500 |
| July 29, 2025 | 6.28 | 6.39 | 6.39 | 6.4 | 6.23 | 81,761 |
| July 28, 2025 | 6.21 | 6.24 | 6.24 | 6.3 | 6.21 | 91,000 |
| July 25, 2025 | 6.3 | 6.21 | 6.21 | 6.37 | 6.14 | 90,700 |
| July 24, 2025 | 6.32 | 6.33 | 6.33 | 6.41 | 6.27 | 116,800 |
| July 23, 2025 | 6.28 | 6.32 | 6.32 | 6.36 | 6.19 | 116,744 |
| July 22, 2025 | 6.39 | 6.25 | 6.25 | 6.44 | 6.25 | 122,900 |
| July 21, 2025 | 6.6 | 6.32 | 6.32 | 6.62 | 6.2 | 227,036 |
| July 18, 2025 | 6.89 | 6.6 | 6.6 | 6.93 | 6.57 | 222,300 |
| July 17, 2025 | 6.64 | 6.84 | 6.84 | 6.84 | 6.64 | 126,082 |
| July 16, 2025 | 6.77 | 6.66 | 6.66 | 6.77 | 6.58 | 113,838 |
| July 15, 2025 | 7.14 | 6.71 | 6.71 | 7.14 | 6.71 | 127,196 |
| July 14, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.07 | 77,334 |
| July 11, 2025 | 7.1 | 7.12 | 7.12 | 7.33 | 7.03 | 90,000 |
| July 10, 2025 | 7.24 | 7.1 | 7.1 | 7.24 | 7.04 | 111,780 |
| July 09, 2025 | 7.38 | 7.24 | 7.24 | 7.55 | 7.21 | 117,626 |
| July 08, 2025 | 7.27 | 7.4 | 7.4 | 7.44 | 7.12 | 207,800 |
| July 07, 2025 | 7.52 | 7.2 | 7.2 | 7.52 | 7.1 | 276,334 |
| July 03, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.45 | 67,600 |
| July 02, 2025 | 7.39 | 7.52 | 7.52 | 7.54 | 7.27 | 137,345 |
| July 01, 2025 | 7.41 | 7.47 | 7.47 | 7.52 | 7.25 | 162,318 |
| June 30, 2025 | 7.47 | 7.38 | 7.38 | 7.48 | 7.31 | 211,100 |
| June 27, 2025 | 7.83 | 7.48 | 7.48 | 7.84 | 7.25 | 2.73M |
| June 26, 2025 | 7.85 | 7.81 | 7.81 | 7.86 | 7.66 | 196,297 |
| June 25, 2025 | 7.94 | 7.68 | 7.68 | 7.94 | 7.63 | 132,602 |
| June 24, 2025 | 8.06 | 7.96 | 7.96 | 8.08 | 7.9 | 225,907 |
| June 23, 2025 | 8.42 | 8.07 | 8.07 | 8.49 | 8.07 | 256,700 |
| June 20, 2025 | 8.5 | 8.31 | 8.31 | 8.5 | 8.19 | 313,725 |
| June 18, 2025 | 8.39 | 8.39 | 8.39 | 8.49 | 8.33 | 234,726 |
| June 17, 2025 | 8.24 | 8.36 | 8.36 | 8.49 | 8.24 | 381,000 |
| June 16, 2025 | 8.15 | 8.2 | 8.2 | 8.28 | 8.1 | 187,700 |
| June 13, 2025 | 8.07 | 8.14 | 8.14 | 8.18 | 8 | 224,900 |
| June 12, 2025 | 7.99 | 8.03 | 7.97 | 8.09 | 7.85 | 132,727 |
| June 11, 2025 | 7.84 | 7.99 | 7.93 | 8.04 | 7.76 | 365,500 |
| June 10, 2025 | 7.99 | 7.74 | 7.68 | 7.99 | 7.73 | 292,430 |
| June 09, 2025 | 7.96 | 7.85 | 7.79 | 7.97 | 7.72 | 678,811 |
| June 06, 2025 | 7.23 | 7.39 | 7.39 | 7.43 | 7.2 | 561,639 |
| June 05, 2025 | 7.25 | 7.2 | 7.2 | 7.31 | 6.95 | 107,047 |
| June 04, 2025 | 7.27 | 7.19 | 7.19 | 7.47 | 7.09 | 209,720 |
| June 03, 2025 | 7.23 | 7.27 | 7.27 | 7.59 | 7.22 | 249,139 |
| June 02, 2025 | 7.21 | 7.21 | 7.21 | 7.29 | 7.17 | 87,700 |
| May 30, 2025 | 7.3 | 7.1 | 7.1 | 7.35 | 7.09 | 42,559 |
| May 29, 2025 | 7.08 | 7.3 | 7.3 | 7.32 | 7.04 | 100,000 |