6.18
-0.003(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.22 | 6.18 | 6.18 | 6.22 | 6.17 | 583,188 |
| August 14, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.18 | 420,815 |
| August 13, 2025 | 6.17 | 6.2 | 6.2 | 6.2 | 6.16 | 456,467 |
| August 12, 2025 | 6.16 | 6.17 | 6.17 | 6.19 | 6.15 | 188,756 |
| August 11, 2025 | 6.18 | 6.15 | 6.15 | 6.18 | 6.15 | 443,073 |
| August 08, 2025 | 6.16 | 6.14 | 6.14 | 6.16 | 6.14 | 148,269 |
| August 07, 2025 | 6.13 | 6.15 | 6.15 | 6.15 | 6.13 | 198,761 |
| August 06, 2025 | 6.13 | 6.13 | 6.13 | 6.14 | 6.13 | 527,877 |
| August 05, 2025 | 6.13 | 6.14 | 6.14 | 6.14 | 6.13 | 1.11M |
| August 04, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | 93,644 |
| August 01, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | 531,140 |
| July 31, 2025 | 6.1 | 6.1 | 6.1 | 6.11 | 6.09 | 245,629 |
| July 30, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.08 | 321,542 |
| July 29, 2025 | 6.08 | 6.1 | 6.1 | 6.1 | 6.07 | 96,434 |
| July 28, 2025 | 6.11 | 6.08 | 6.08 | 6.11 | 6.07 | 3.16M |
| July 25, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.05 | 2.59M |
| July 24, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.04 | 237,559 |
| July 23, 2025 | 6.05 | 6.06 | 6.06 | 6.06 | 6.05 | 154,407 |
| July 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.04 | 192,853 |
| July 21, 2025 | 6.03 | 6.06 | 6.06 | 6.06 | 6.03 | 740,278 |
| July 18, 2025 | 6.02 | 6.03 | 6.03 | 6.03 | 6.01 | 190,306 |
| July 17, 2025 | 6 | 6.01 | 6.01 | 6.02 | 5.95 | 1.07M |
| July 16, 2025 | 6.03 | 5.99 | 5.99 | 6.03 | 5.98 | 544,249 |
| July 15, 2025 | 6.05 | 6 | 6 | 6.05 | 6 | 198,858 |
| July 14, 2025 | 6.01 | 6.02 | 6.02 | 6.03 | 6.01 | 480,248 |
| July 11, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 6.02 | 793,766 |
| July 10, 2025 | 6.06 | 6.05 | 6.05 | 6.06 | 6.03 | 687,179 |
| July 09, 2025 | 6 | 6.03 | 6.03 | 6.03 | 6 | 316,985 |
| July 08, 2025 | 6.03 | 6.01 | 6.01 | 6.04 | 6 | 143,332 |
| July 07, 2025 | 6.06 | 6.04 | 6.04 | 6.07 | 6.04 | 425,298 |
| July 04, 2025 | 6.06 | 6.06 | 6.06 | 6.07 | 6.04 | 41,381 |
| July 03, 2025 | 6.09 | 6.06 | 6.06 | 6.09 | 6.04 | 178,874 |
| July 02, 2025 | 6.06 | 6.05 | 6.05 | 6.06 | 6.03 | 573,941 |
| July 01, 2025 | 6.05 | 6.05 | 6.05 | 6.06 | 6.04 | 983,409 |
| June 30, 2025 | 6.02 | 6.03 | 6.03 | 6.03 | 6.02 | 1.27M |
| June 27, 2025 | 6.02 | 6.01 | 6.01 | 6.03 | 5.99 | 522,374 |
| June 26, 2025 | 5.99 | 6.01 | 6.01 | 6.01 | 5.99 | 226,375 |
| June 25, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.98 | 762,558 |
| June 24, 2025 | 5.99 | 5.99 | 5.99 | 6.04 | 5.96 | 338,706 |
| June 23, 2025 | 5.97 | 5.96 | 5.96 | 5.97 | 5.94 | 1.36M |
| June 20, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.92 | 687,158 |
| June 19, 2025 | 5.92 | 5.93 | 5.93 | 5.94 | 5.92 | 204,625 |
| June 18, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.93 | 984,817 |
| June 17, 2025 | 5.95 | 5.94 | 5.94 | 5.95 | 5.94 | 211,251 |
| June 16, 2025 | 5.94 | 5.95 | 5.95 | 5.96 | 5.93 | 296,321 |
| June 13, 2025 | 5.98 | 5.94 | 5.94 | 5.98 | 5.93 | 145,573 |
| June 12, 2025 | 5.96 | 5.97 | 5.97 | 5.97 | 5.95 | 273,877 |
| June 11, 2025 | 5.93 | 5.96 | 5.96 | 5.97 | 5.93 | 1.06M |
| June 10, 2025 | 5.89 | 5.93 | 5.93 | 5.94 | 5.89 | 115,483 |
| June 09, 2025 | 5.92 | 5.93 | 5.93 | 5.93 | 5.9 | 98,619 |
| June 06, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.9 | 914,216 |
| June 05, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.92 | 177,104 |
| June 04, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.89 | 283,136 |
| June 03, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.88 | 312,359 |
| June 02, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.86 | 967,458 |
| May 30, 2025 | 5.89 | 5.88 | 5.88 | 5.89 | 5.87 | 393,511 |
| May 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.87 | 465,140 |
| May 28, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.86 | 4.09M |
| May 27, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | 936,051 |
| May 26, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 39,413 |