6.92
-0.12(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.1 | 6.92 | 6.92 | 7.14 | 6.9 | 797,777 |
| August 15, 2025 | 7 | 7.04 | 7.04 | 7.12 | 6.87 | 478,987 |
| August 14, 2025 | 6.87 | 6.96 | 6.96 | 6.99 | 6.74 | 494,035 |
| August 13, 2025 | 7.32 | 6.86 | 6.86 | 7.32 | 6.79 | 892,500 |
| August 12, 2025 | 6.43 | 7.31 | 7.31 | 7.41 | 6.28 | 1.64M |
| August 11, 2025 | 6.65 | 6.74 | 6.74 | 6.79 | 6.61 | 949,243 |
| August 08, 2025 | 6.63 | 6.65 | 6.65 | 6.71 | 6.58 | 420,635 |
| August 07, 2025 | 6.42 | 6.59 | 6.59 | 6.64 | 6.38 | 519,106 |
| August 06, 2025 | 6.4 | 6.35 | 6.35 | 6.45 | 6.35 | 483,800 |
| August 05, 2025 | 6.67 | 6.43 | 6.43 | 6.71 | 6.32 | 704,000 |
| August 04, 2025 | 6.52 | 6.67 | 6.67 | 6.67 | 6.42 | 536,422 |
| August 01, 2025 | 6.43 | 6.49 | 6.49 | 6.54 | 6.23 | 627,900 |
| July 31, 2025 | 6.39 | 6.5 | 6.5 | 6.55 | 6.37 | 578,194 |
| July 30, 2025 | 6.45 | 6.37 | 6.37 | 6.5 | 6.28 | 602,176 |
| July 29, 2025 | 6.38 | 6.47 | 6.47 | 6.47 | 6.33 | 469,900 |
| July 28, 2025 | 6.18 | 6.37 | 6.37 | 6.45 | 6.1 | 1.08M |
| July 25, 2025 | 6.17 | 6.16 | 6.16 | 6.2 | 6.01 | 421,334 |
| July 24, 2025 | 6.1 | 6.2 | 6.2 | 6.24 | 6.07 | 432,917 |
| July 23, 2025 | 6.04 | 6.1 | 6.1 | 6.14 | 6.01 | 444,300 |
| July 22, 2025 | 6.08 | 6.1 | 6.1 | 6.24 | 6.07 | 379,876 |
| July 21, 2025 | 5.95 | 6.03 | 6.03 | 6.07 | 5.92 | 843,204 |
| July 18, 2025 | 6.11 | 5.89 | 5.89 | 6.11 | 5.86 | 1.24M |
| July 17, 2025 | 6.1 | 6.09 | 6.09 | 6.19 | 6.07 | 878,233 |
| July 16, 2025 | 6.05 | 6.13 | 6.13 | 6.16 | 5.96 | 724,200 |
| July 15, 2025 | 6.04 | 6.03 | 6.03 | 6.14 | 5.98 | 523,282 |
| July 14, 2025 | 5.95 | 6.04 | 6.04 | 6.16 | 5.93 | 749,000 |
| July 11, 2025 | 6.09 | 5.96 | 5.96 | 6.1 | 5.89 | 565,600 |
| July 10, 2025 | 6.05 | 6.1 | 6.1 | 6.16 | 6.03 | 624,100 |
| July 09, 2025 | 6.25 | 6.06 | 6.06 | 6.26 | 6.06 | 662,000 |
| July 08, 2025 | 5.95 | 6.26 | 6.26 | 6.27 | 5.92 | 1M |
| July 07, 2025 | 5.96 | 5.95 | 5.95 | 6.01 | 5.88 | 790,400 |
| July 03, 2025 | 5.8 | 6.03 | 6.03 | 6.04 | 5.8 | 1.1M |
| July 02, 2025 | 6.3 | 5.8 | 5.8 | 6.3 | 5.78 | 2.07M |
| July 01, 2025 | 5.64 | 6.34 | 6.34 | 6.43 | 5.53 | 2.69M |
| June 30, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.5 | 541,900 |
| June 27, 2025 | 5.49 | 5.56 | 5.56 | 5.56 | 5.4 | 713,200 |
| June 26, 2025 | 5.65 | 5.45 | 5.45 | 5.65 | 5.45 | 676,626 |
| June 25, 2025 | 5.76 | 5.67 | 5.67 | 5.79 | 5.64 | 497,826 |
| June 24, 2025 | 5.62 | 5.75 | 5.75 | 5.81 | 5.59 | 711,142 |
| June 23, 2025 | 5.67 | 5.61 | 5.61 | 5.68 | 5.53 | 847,000 |
| June 20, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.66 | 1.32M |
| June 18, 2025 | 5.77 | 5.75 | 5.75 | 5.85 | 5.69 | 515,600 |
| June 17, 2025 | 5.85 | 5.74 | 5.74 | 5.86 | 5.71 | 374,036 |
| June 16, 2025 | 5.64 | 5.88 | 5.88 | 5.92 | 5.63 | 799,007 |
| June 13, 2025 | 5.84 | 5.63 | 5.63 | 5.9 | 5.5 | 818,625 |
| June 12, 2025 | 5.77 | 5.96 | 5.96 | 5.96 | 5.67 | 657,021 |
| June 11, 2025 | 5.85 | 5.73 | 5.73 | 5.89 | 5.73 | 502,100 |
| June 10, 2025 | 5.85 | 5.85 | 5.85 | 5.9 | 5.75 | 753,025 |
| June 09, 2025 | 5.67 | 5.82 | 5.82 | 5.9 | 5.6 | 1.06M |
| June 06, 2025 | 5.67 | 5.64 | 5.64 | 5.73 | 5.62 | 463,170 |
| June 05, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.55 | 755,802 |
| June 04, 2025 | 5.71 | 5.73 | 5.73 | 5.79 | 5.57 | 849,000 |
| June 03, 2025 | 5.75 | 5.63 | 5.63 | 5.76 | 5.57 | 1.09M |
| June 02, 2025 | 5.53 | 5.79 | 5.79 | 5.81 | 5.45 | 1.71M |
| May 30, 2025 | 5.49 | 5.55 | 5.55 | 5.56 | 5.38 | 967,600 |
| May 29, 2025 | 5.33 | 5.43 | 5.43 | 5.51 | 5.22 | 1.04M |
| May 28, 2025 | 5.49 | 5.22 | 5.22 | 5.49 | 5.1 | 1.86M |
| May 27, 2025 | 5.5 | 5.49 | 5.49 | 5.59 | 5.39 | 1.86M |
| May 23, 2025 | 5.49 | 5.38 | 5.38 | 5.5 | 5.33 | 558,872 |
| May 22, 2025 | 5.36 | 5.5 | 5.5 | 5.54 | 5.27 | 968,519 |