6.33
-0.11(-1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.43 | 6.33 | 6.33 | 6.49 | 6.33 | 399,397 |
| September 04, 2025 | 6.25 | 6.44 | 6.44 | 6.54 | 6.2 | 840,954 |
| September 03, 2025 | 6.47 | 6.24 | 6.24 | 6.55 | 6.18 | 967,200 |
| September 02, 2025 | 6.59 | 6.57 | 6.57 | 6.69 | 6.48 | 507,400 |
| August 29, 2025 | 6.61 | 6.6 | 6.6 | 6.67 | 6.54 | 307,700 |
| August 28, 2025 | 6.42 | 6.49 | 6.49 | 6.56 | 6.4 | 364,700 |
| August 27, 2025 | 6.31 | 6.45 | 6.45 | 6.48 | 6.29 | 782,635 |
| August 26, 2025 | 6.42 | 6.33 | 6.33 | 6.42 | 6.28 | 1.05M |
| August 25, 2025 | 6.63 | 6.43 | 6.43 | 6.63 | 6.43 | 390,611 |
| August 22, 2025 | 6.53 | 6.62 | 6.62 | 6.67 | 6.52 | 582,251 |
| August 21, 2025 | 6.37 | 6.47 | 6.47 | 6.49 | 6.34 | 668,619 |
| August 20, 2025 | 6.15 | 6.33 | 6.33 | 6.35 | 6.15 | 927,500 |
| August 19, 2025 | 6.64 | 6.14 | 6.14 | 6.65 | 6.14 | 1.42M |
| August 18, 2025 | 6.65 | 6.65 | 6.5 | 6.84 | 6.58 | 1.04M |
| August 15, 2025 | 6.63 | 6.66 | 6.66 | 6.74 | 6.61 | 503,500 |
| August 14, 2025 | 6.65 | 6.64 | 6.64 | 6.68 | 6.5 | 677,917 |
| August 13, 2025 | 6.58 | 6.73 | 6.73 | 6.75 | 6.57 | 579,700 |
| August 12, 2025 | 6.58 | 6.63 | 6.63 | 6.87 | 6.57 | 1.16M |
| August 11, 2025 | 6.47 | 6.6 | 6.6 | 6.68 | 6.42 | 858,400 |
| August 08, 2025 | 6.6 | 6.46 | 6.46 | 6.66 | 6.42 | 318,300 |
| August 07, 2025 | 6.6 | 6.56 | 6.56 | 6.69 | 6.54 | 503,092 |
| August 06, 2025 | 6.65 | 6.51 | 6.51 | 6.88 | 6.38 | 754,494 |
| August 05, 2025 | 6.45 | 6.64 | 6.64 | 6.71 | 6.4 | 520,927 |
| August 04, 2025 | 6.39 | 6.38 | 6.38 | 6.52 | 6.33 | 394,500 |
| August 01, 2025 | 6.38 | 6.39 | 6.39 | 6.45 | 6.21 | 607,127 |
| July 31, 2025 | 6.54 | 6.44 | 6.44 | 6.63 | 6.39 | 386,300 |
| July 30, 2025 | 6.74 | 6.59 | 6.59 | 6.81 | 6.55 | 608,735 |
| July 29, 2025 | 6.79 | 6.78 | 6.78 | 6.87 | 6.65 | 809,945 |
| July 28, 2025 | 6.8 | 6.78 | 6.78 | 6.88 | 6.72 | 473,080 |
| July 25, 2025 | 6.83 | 6.73 | 6.73 | 6.94 | 6.72 | 360,489 |
| July 24, 2025 | 6.93 | 6.86 | 6.86 | 6.93 | 6.75 | 566,976 |
| July 23, 2025 | 6.99 | 6.96 | 6.96 | 7.14 | 6.89 | 663,800 |
| July 22, 2025 | 6.67 | 6.92 | 6.92 | 6.97 | 6.65 | 618,900 |
| July 21, 2025 | 6.74 | 6.64 | 6.64 | 6.77 | 6.56 | 409,100 |
| July 18, 2025 | 6.79 | 6.64 | 6.64 | 6.82 | 6.64 | 284,800 |
| July 17, 2025 | 6.66 | 6.68 | 6.68 | 6.74 | 6.57 | 438,100 |
| July 16, 2025 | 6.9 | 6.72 | 6.72 | 6.91 | 6.7 | 524,200 |
| July 15, 2025 | 7.06 | 6.89 | 6.89 | 7.13 | 6.88 | 417,781 |
| July 14, 2025 | 7.11 | 7.02 | 7.02 | 7.11 | 6.86 | 433,604 |
| July 11, 2025 | 7.22 | 7.11 | 7.11 | 7.38 | 7.07 | 442,100 |
| July 10, 2025 | 7.08 | 7.24 | 7.24 | 7.28 | 6.96 | 278,444 |
| July 09, 2025 | 7.2 | 7.1 | 7.1 | 7.23 | 7.05 | 329,200 |
| July 08, 2025 | 6.94 | 7.25 | 7.25 | 7.29 | 6.89 | 385,400 |
| July 07, 2025 | 7.11 | 6.93 | 6.93 | 7.12 | 6.84 | 438,800 |
| July 03, 2025 | 7.09 | 7.11 | 7.11 | 7.13 | 6.95 | 355,315 |
| July 02, 2025 | 6.64 | 7.06 | 7.06 | 7.08 | 6.58 | 871,983 |
| July 01, 2025 | 6.55 | 6.62 | 6.62 | 6.68 | 6.45 | 640,300 |
| June 30, 2025 | 6.71 | 6.52 | 6.52 | 6.74 | 6.47 | 479,726 |
| June 27, 2025 | 6.85 | 6.71 | 6.71 | 6.88 | 6.69 | 535,800 |
| June 26, 2025 | 6.75 | 6.85 | 6.85 | 6.86 | 6.72 | 391,800 |
| June 25, 2025 | 6.95 | 6.71 | 6.71 | 7.05 | 6.69 | 510,600 |
| June 24, 2025 | 6.9 | 6.96 | 6.96 | 7.06 | 6.85 | 507,611 |
| June 23, 2025 | 7.37 | 6.95 | 6.95 | 7.45 | 6.87 | 755,973 |
| June 20, 2025 | 7.49 | 7.34 | 7.34 | 7.51 | 7.27 | 300,101 |
| June 18, 2025 | 7.73 | 7.46 | 7.46 | 7.79 | 7.37 | 456,200 |
| June 17, 2025 | 7.65 | 7.73 | 7.73 | 7.86 | 7.59 | 599,400 |
| June 16, 2025 | 7.73 | 7.62 | 7.62 | 7.82 | 7.56 | 502,638 |
| June 13, 2025 | 7.75 | 7.74 | 7.74 | 7.8 | 7.48 | 726,700 |
| June 12, 2025 | 7.37 | 7.52 | 7.52 | 7.58 | 7.3 | 405,800 |
| June 11, 2025 | 7.39 | 7.52 | 7.52 | 7.57 | 7.28 | 555,725 |