6.08
-0.01(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.15 | 6.08 | 6.08 | 6.21 | 6.06 | 730,012 |
| September 04, 2025 | 6.03 | 6.09 | 6.09 | 6.11 | 6.02 | 701,848 |
| September 03, 2025 | 6.21 | 6.13 | 6.13 | 6.21 | 6.11 | 872,300 |
| September 02, 2025 | 6.23 | 6.26 | 6.22 | 6.29 | 6.21 | 611,524 |
| August 29, 2025 | 6.54 | 6.44 | 6.44 | 6.54 | 6.42 | 507,533 |
| August 28, 2025 | 6.55 | 6.54 | 6.54 | 6.57 | 6.48 | 487,609 |
| August 27, 2025 | 6.4 | 6.45 | 6.45 | 6.5 | 6.4 | 490,201 |
| August 26, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.39 | 613,300 |
| August 25, 2025 | 6.33 | 6.39 | 6.39 | 6.56 | 6.33 | 738,809 |
| August 22, 2025 | 6.26 | 6.3 | 6.3 | 6.35 | 6.26 | 713,717 |
| August 21, 2025 | 6.14 | 6.25 | 6.25 | 6.25 | 6.14 | 433,300 |
| August 20, 2025 | 6.26 | 6.21 | 6.21 | 6.26 | 6.21 | 429,200 |
| August 19, 2025 | 6.29 | 6.26 | 6.26 | 6.35 | 6.26 | 699,623 |
| August 18, 2025 | 6.19 | 6.26 | 6.26 | 6.27 | 6.17 | 1.02M |
| August 15, 2025 | 6.14 | 6.18 | 6.18 | 6.21 | 6.1 | 673,200 |
| August 14, 2025 | 6.12 | 6.12 | 6.12 | 6.14 | 6.08 | 753,700 |
| August 13, 2025 | 6.03 | 6.09 | 6.09 | 6.09 | 6.01 | 776,800 |
| August 12, 2025 | 5.95 | 5.93 | 5.93 | 5.97 | 5.88 | 860,873 |
| August 11, 2025 | 6.03 | 6.02 | 6.02 | 6.1 | 6.01 | 782,200 |
| August 08, 2025 | 6.24 | 6.19 | 6.19 | 6.24 | 6.14 | 921,427 |
| August 07, 2025 | 6.29 | 6.2 | 6.2 | 6.32 | 6.18 | 1.12M |
| August 06, 2025 | 6.06 | 5.99 | 5.99 | 6.14 | 5.98 | 1.04M |
| August 05, 2025 | 5.99 | 6.03 | 6.03 | 6.07 | 5.97 | 1.01M |
| August 04, 2025 | 6.04 | 6.02 | 6.02 | 6.09 | 5.99 | 930,331 |
| August 01, 2025 | 6.33 | 6.16 | 6.16 | 6.33 | 6.14 | 698,500 |
| July 31, 2025 | 6.29 | 6.27 | 6.27 | 6.32 | 6.23 | 1.39M |
| July 30, 2025 | 6.52 | 6.41 | 6.41 | 6.54 | 6.4 | 534,613 |
| July 29, 2025 | 6.72 | 6.68 | 6.68 | 6.72 | 6.64 | 569,504 |
| July 28, 2025 | 6.75 | 6.77 | 6.77 | 6.77 | 6.73 | 283,242 |
| July 25, 2025 | 6.78 | 6.8 | 6.8 | 6.84 | 6.77 | 332,500 |
| July 24, 2025 | 6.93 | 6.84 | 6.84 | 6.94 | 6.83 | 579,900 |
| July 23, 2025 | 6.96 | 7.03 | 7.03 | 7.08 | 6.95 | 497,400 |
| July 22, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.78 | 436,141 |
| July 21, 2025 | 6.9 | 6.85 | 6.85 | 6.9 | 6.81 | 853,057 |
| July 18, 2025 | 6.79 | 6.87 | 6.87 | 6.94 | 6.76 | 549,420 |
| July 17, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.74 | 433,200 |
| July 16, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.75 | 559,734 |
| July 15, 2025 | 6.9 | 6.82 | 6.82 | 6.92 | 6.81 | 493,837 |
| July 14, 2025 | 6.89 | 6.91 | 6.91 | 6.98 | 6.86 | 712,305 |
| July 11, 2025 | 7 | 7.07 | 7.07 | 7.1 | 6.9 | 744,218 |
| July 10, 2025 | 7.18 | 7.08 | 7.08 | 7.18 | 7.06 | 605,831 |
| July 09, 2025 | 7.12 | 7.23 | 7.23 | 7.23 | 7.09 | 879,922 |
| July 08, 2025 | 7.12 | 7.05 | 7.05 | 7.12 | 7.03 | 624,400 |
| July 07, 2025 | 7.17 | 7.15 | 7.15 | 7.26 | 7.13 | 572,404 |
| July 03, 2025 | 7.33 | 7.31 | 7.31 | 7.35 | 7.25 | 748,000 |
| July 02, 2025 | 7.2 | 7.21 | 7.19 | 7.31 | 7.18 | 1.69M |
| July 01, 2025 | 7.02 | 7 | 7 | 7.06 | 6.94 | 773,343 |
| June 30, 2025 | 6.77 | 6.88 | 6.88 | 6.91 | 6.76 | 494,829 |
| June 27, 2025 | 6.75 | 6.75 | 6.75 | 6.78 | 6.7 | 506,839 |
| June 26, 2025 | 6.73 | 6.79 | 6.79 | 6.86 | 6.72 | 794,700 |
| June 25, 2025 | 6.75 | 6.73 | 6.73 | 6.78 | 6.73 | 538,074 |
| June 24, 2025 | 6.67 | 6.64 | 6.64 | 6.73 | 6.64 | 435,100 |
| June 23, 2025 | 6.81 | 6.76 | 6.76 | 6.85 | 6.72 | 584,700 |
| June 20, 2025 | 6.81 | 6.72 | 6.72 | 6.81 | 6.65 | 867,100 |
| June 18, 2025 | 6.7 | 6.77 | 6.77 | 6.81 | 6.65 | 770,128 |
| June 17, 2025 | 6.69 | 6.68 | 6.68 | 6.7 | 6.59 | 871,200 |
| June 16, 2025 | 6.6 | 6.65 | 6.65 | 6.78 | 6.6 | 1.03M |
| June 13, 2025 | 6.35 | 6.47 | 6.47 | 6.51 | 6.35 | 694,914 |
| June 12, 2025 | 6.46 | 6.49 | 6.49 | 6.51 | 6.44 | 609,831 |
| June 11, 2025 | 6.67 | 6.58 | 6.58 | 6.69 | 6.57 | 1.13M |