6.22
-0.13(-2.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 6.36 | 6.22 | 6.22 | 6.39 | 6.09 | 1.27M |
September 05, 2025 | 6.46 | 6.35 | 6.35 | 6.57 | 6.26 | 1.34M |
September 04, 2025 | 6.46 | 6.6 | 6.6 | 6.62 | 6.4 | 833,400 |
September 03, 2025 | 6.46 | 6.48 | 6.48 | 6.62 | 6.43 | 1.39M |
September 02, 2025 | 6.61 | 6.53 | 6.53 | 6.66 | 6.47 | 1.26M |
August 29, 2025 | 6.58 | 6.59 | 6.59 | 6.66 | 6.55 | 981,679 |
August 28, 2025 | 6.5 | 6.58 | 6.58 | 6.6 | 6.4 | 956,244 |
August 27, 2025 | 6.31 | 6.44 | 6.44 | 6.51 | 6.26 | 889,248 |
August 26, 2025 | 6.3 | 6.32 | 6.32 | 6.45 | 6.28 | 1.35M |
August 25, 2025 | 6.38 | 6.35 | 6.35 | 6.41 | 6.29 | 1.12M |
August 22, 2025 | 6.06 | 6.38 | 6.38 | 6.42 | 6.02 | 1.91M |
August 21, 2025 | 5.79 | 6 | 6 | 6.01 | 5.75 | 1.91M |
August 20, 2025 | 5.7 | 5.7 | 5.7 | 5.77 | 5.61 | 1.29M |
August 19, 2025 | 5.78 | 5.72 | 5.72 | 5.83 | 5.65 | 943,969 |
August 18, 2025 | 5.7 | 5.77 | 5.77 | 5.92 | 5.67 | 1.22M |
August 15, 2025 | 5.75 | 5.72 | 5.72 | 5.8 | 5.68 | 1.05M |
August 14, 2025 | 5.85 | 5.74 | 5.74 | 5.86 | 5.58 | 1.73M |
August 13, 2025 | 5.96 | 5.9 | 5.9 | 6.09 | 5.87 | 1.43M |
August 12, 2025 | 5.86 | 5.93 | 5.93 | 6.02 | 5.75 | 1.6M |
August 11, 2025 | 5.93 | 5.76 | 5.76 | 6.01 | 5.74 | 1.25M |
August 08, 2025 | 5.91 | 5.84 | 5.84 | 5.96 | 5.78 | 959,880 |
August 07, 2025 | 6.02 | 5.84 | 5.84 | 6.13 | 5.83 | 1.5M |
August 06, 2025 | 6.09 | 5.95 | 5.95 | 6.19 | 5.91 | 1.14M |
August 05, 2025 | 5.88 | 6.07 | 6.07 | 6.11 | 5.83 | 2.35M |
August 04, 2025 | 5.88 | 5.8 | 5.8 | 5.91 | 5.7 | 1.25M |
August 01, 2025 | 5.85 | 5.88 | 5.88 | 5.91 | 5.66 | 2.3M |
July 31, 2025 | 6.14 | 5.93 | 5.93 | 6.27 | 5.88 | 1.74M |
July 30, 2025 | 6.31 | 6.25 | 6.25 | 6.43 | 6.14 | 2.39M |
July 29, 2025 | 6.24 | 6.4 | 6.4 | 6.46 | 6.21 | 2.84M |
July 28, 2025 | 6.18 | 6.25 | 6.25 | 6.37 | 6.15 | 2.01M |
July 25, 2025 | 6.02 | 6.17 | 6.17 | 6.19 | 5.95 | 2.06M |
July 24, 2025 | 5.75 | 5.99 | 5.99 | 6.12 | 5.52 | 6.9M |
July 23, 2025 | 6.68 | 6.96 | 6.96 | 6.98 | 6.64 | 1.78M |
July 22, 2025 | 6.4 | 6.53 | 6.53 | 6.59 | 6.36 | 1.44M |
July 21, 2025 | 6.4 | 6.41 | 6.41 | 6.45 | 6.32 | 1.56M |
July 18, 2025 | 6.45 | 6.35 | 6.35 | 6.5 | 6.25 | 1.22M |
July 17, 2025 | 6.24 | 6.38 | 6.38 | 6.45 | 6.18 | 1.57M |
July 16, 2025 | 6.34 | 6.16 | 6.16 | 6.38 | 6.13 | 1.47M |
July 15, 2025 | 6.33 | 6.33 | 6.33 | 6.54 | 6.3 | 2.47M |
July 14, 2025 | 6.5 | 6.33 | 6.33 | 6.52 | 6.31 | 1.7M |
July 11, 2025 | 6.64 | 6.55 | 6.55 | 6.67 | 6.52 | 1.84M |
July 10, 2025 | 6.75 | 6.69 | 6.69 | 6.81 | 6.48 | 2.41M |
July 09, 2025 | 6.7 | 6.85 | 6.85 | 7.02 | 6.65 | 3.83M |
July 08, 2025 | 6.3 | 6.72 | 6.72 | 6.83 | 6.25 | 3.06M |
July 07, 2025 | 6.38 | 6.25 | 6.25 | 6.56 | 6.17 | 1.37M |
July 03, 2025 | 6.6 | 6.47 | 6.47 | 6.61 | 6.44 | 498,132 |
July 02, 2025 | 6.53 | 6.57 | 6.57 | 6.58 | 6.38 | 1.67M |
July 01, 2025 | 6.23 | 6.42 | 6.42 | 6.64 | 6.07 | 2.38M |
June 30, 2025 | 6.27 | 6.24 | 6.24 | 6.37 | 6.2 | 1.36M |
June 27, 2025 | 6.36 | 6.28 | 6.28 | 6.44 | 6.26 | 2.43M |
June 26, 2025 | 6.29 | 6.33 | 6.33 | 6.37 | 6.25 | 1.7M |
June 25, 2025 | 6.58 | 6.28 | 6.28 | 6.59 | 6.23 | 2.4M |
June 24, 2025 | 6.54 | 6.57 | 6.57 | 6.79 | 6.54 | 1.12M |
June 23, 2025 | 7.2 | 6.62 | 6.62 | 7.21 | 6.59 | 1.87M |
June 20, 2025 | 7.06 | 7.2 | 7.2 | 7.29 | 6.98 | 3.83M |
June 18, 2025 | 7.11 | 7.03 | 7.03 | 7.21 | 7 | 1.12M |
June 17, 2025 | 7.17 | 7.1 | 7.1 | 7.3 | 7.09 | 1.06M |
June 16, 2025 | 7.1 | 7.12 | 7.12 | 7.19 | 7.02 | 1.17M |
June 13, 2025 | 7.24 | 7.13 | 7.13 | 7.27 | 6.95 | 1.22M |
June 12, 2025 | 6.97 | 7.07 | 7.07 | 7.09 | 6.85 | 759,900 |