6.12
+0.01(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6.09 | 6.12 | 6.12 | 6.29 | 6.04 | 773,811 |
September 04, 2025 | 5.96 | 6.11 | 6.11 | 6.12 | 5.92 | 1.01M |
September 03, 2025 | 5.82 | 5.98 | 5.98 | 5.99 | 5.8 | 877,714 |
September 02, 2025 | 6.02 | 5.84 | 5.84 | 6.18 | 5.84 | 1.1M |
August 29, 2025 | 6.06 | 6.13 | 6.13 | 6.17 | 6 | 873,849 |
August 28, 2025 | 6.25 | 6.09 | 6.09 | 6.25 | 5.99 | 728,600 |
August 27, 2025 | 5.97 | 6.24 | 6.24 | 6.31 | 5.95 | 1.35M |
August 26, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 5.94 | 1.86M |
August 25, 2025 | 6 | 6.04 | 6.04 | 6.08 | 5.93 | 867,182 |
August 22, 2025 | 5.94 | 6.07 | 6.07 | 6.1 | 5.89 | 1.09M |
August 21, 2025 | 5.78 | 5.87 | 5.87 | 5.91 | 5.65 | 935,591 |
August 20, 2025 | 5.65 | 5.77 | 5.77 | 5.83 | 5.61 | 866,721 |
August 19, 2025 | 5.81 | 5.72 | 5.72 | 6 | 5.66 | 1.09M |
August 18, 2025 | 5.82 | 5.79 | 5.79 | 5.85 | 5.7 | 1.47M |
August 15, 2025 | 6.05 | 5.88 | 5.88 | 6.14 | 5.87 | 2.49M |
August 14, 2025 | 5.76 | 6 | 6 | 6.09 | 5.71 | 2.17M |
August 13, 2025 | 5.67 | 5.88 | 5.88 | 5.91 | 5.62 | 2.37M |
August 12, 2025 | 5.13 | 5.75 | 5.75 | 5.82 | 5.09 | 4.13M |
August 11, 2025 | 4.38 | 5.06 | 5.06 | 5.16 | 4.35 | 3.85M |
August 08, 2025 | 3.79 | 4.13 | 4.13 | 4.31 | 3.5 | 3.06M |
August 07, 2025 | 4.45 | 4.14 | 4.14 | 4.45 | 4.13 | 1.65M |
August 06, 2025 | 4.6 | 4.43 | 4.43 | 4.62 | 4.39 | 859,286 |
August 05, 2025 | 4.52 | 4.55 | 4.55 | 4.59 | 4.42 | 1.21M |
August 04, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.39 | 1.24M |
August 01, 2025 | 4.45 | 4.46 | 4.46 | 4.55 | 4.31 | 1.34M |
July 31, 2025 | 4.67 | 4.51 | 4.51 | 4.78 | 4.43 | 1.45M |
July 30, 2025 | 4.71 | 4.73 | 4.73 | 4.88 | 4.63 | 1.27M |
July 29, 2025 | 4.89 | 4.68 | 4.68 | 4.96 | 4.62 | 1.66M |
July 28, 2025 | 4.96 | 4.87 | 4.87 | 4.98 | 4.8 | 815,321 |
July 25, 2025 | 5.12 | 4.97 | 4.97 | 5.14 | 4.95 | 898,021 |
July 24, 2025 | 5.25 | 5.14 | 5.14 | 5.4 | 5.14 | 1.31M |
July 23, 2025 | 4.99 | 5.31 | 5.31 | 5.32 | 4.94 | 1.32M |
July 22, 2025 | 4.95 | 4.92 | 4.92 | 5.03 | 4.89 | 1.12M |
July 21, 2025 | 5.16 | 4.95 | 4.95 | 5.17 | 4.76 | 2.34M |
July 18, 2025 | 5.19 | 5.09 | 5.09 | 5.21 | 5.02 | 1.47M |
July 17, 2025 | 5.16 | 5.16 | 5.16 | 5.25 | 5.09 | 1.41M |
July 16, 2025 | 5.43 | 5.16 | 5.16 | 5.45 | 5.16 | 1.23M |
July 15, 2025 | 5.67 | 5.36 | 5.36 | 5.68 | 5.36 | 1.47M |
July 14, 2025 | 5.37 | 5.63 | 5.63 | 5.66 | 5.32 | 1.49M |
July 11, 2025 | 5.46 | 5.36 | 5.36 | 5.55 | 5.28 | 1.84M |
July 10, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.44 | 1.6M |
July 09, 2025 | 5.25 | 5.6 | 5.6 | 5.7 | 5.23 | 3.63M |
July 08, 2025 | 4.87 | 5.22 | 5.22 | 5.28 | 4.76 | 3.19M |
July 07, 2025 | 4.83 | 4.73 | 4.73 | 4.93 | 4.7 | 1.74M |
July 03, 2025 | 4.92 | 4.92 | 4.92 | 4.98 | 4.85 | 533,023 |
July 02, 2025 | 4.63 | 4.87 | 4.87 | 4.92 | 4.63 | 1.37M |
July 01, 2025 | 4.52 | 4.64 | 4.64 | 4.73 | 4.49 | 960,300 |
June 30, 2025 | 4.54 | 4.53 | 4.53 | 4.62 | 4.48 | 1.01M |
June 27, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.44 | 1.11M |
June 26, 2025 | 4.57 | 4.55 | 4.55 | 4.67 | 4.55 | 787,147 |
June 25, 2025 | 4.57 | 4.52 | 4.52 | 4.57 | 4.43 | 1.25M |
June 24, 2025 | 4.35 | 4.58 | 4.58 | 4.58 | 4.31 | 1.43M |
June 23, 2025 | 4.23 | 4.32 | 4.32 | 4.54 | 4.21 | 1.8M |
June 20, 2025 | 4.18 | 4.28 | 4.28 | 4.33 | 4.15 | 3.81M |
June 18, 2025 | 3.97 | 4.13 | 4.13 | 4.27 | 3.93 | 1.5M |
June 17, 2025 | 4.08 | 3.97 | 3.97 | 4.09 | 3.96 | 1.09M |
June 16, 2025 | 3.85 | 4.09 | 4.09 | 4.12 | 3.81 | 1.37M |
June 13, 2025 | 3.8 | 3.83 | 3.83 | 3.89 | 3.77 | 947,339 |
June 12, 2025 | 4.05 | 3.91 | 3.83 | 4.08 | 3.91 | 1.05M |
June 11, 2025 | 4.08 | 4.06 | 3.98 | 4.22 | 4.03 | 1.79M |