6.03
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.03 | 6.04 | 6.04 | 6.06 | 5.98 | 146,398 |
| August 15, 2025 | 6.23 | 6.04 | 6.04 | 6.23 | 6.03 | 473,100 |
| August 14, 2025 | 6.13 | 6.2 | 6.2 | 6.24 | 6.13 | 298,400 |
| August 13, 2025 | 6.06 | 6.24 | 6.24 | 6.25 | 6.05 | 564,418 |
| August 12, 2025 | 5.88 | 6.04 | 6.04 | 6.05 | 5.87 | 647,200 |
| August 11, 2025 | 5.97 | 5.94 | 5.83 | 5.97 | 5.88 | 358,100 |
| August 08, 2025 | 5.93 | 5.92 | 5.81 | 5.99 | 5.83 | 397,020 |
| August 07, 2025 | 5.93 | 5.86 | 5.75 | 5.93 | 5.79 | 289,800 |
| August 06, 2025 | 5.91 | 5.86 | 5.75 | 5.92 | 5.84 | 260,300 |
| August 05, 2025 | 5.93 | 5.92 | 5.81 | 5.93 | 5.8 | 330,000 |
| August 04, 2025 | 5.86 | 5.89 | 5.78 | 5.94 | 5.78 | 430,300 |
| August 01, 2025 | 5.87 | 5.85 | 5.85 | 6 | 5.76 | 461,300 |
| July 31, 2025 | 5.96 | 5.93 | 5.93 | 6.02 | 5.91 | 345,800 |
| July 30, 2025 | 6.16 | 6.03 | 6.03 | 6.2 | 6 | 375,803 |
| July 29, 2025 | 6.29 | 6.13 | 6.13 | 6.29 | 6.1 | 335,700 |
| July 28, 2025 | 6.23 | 6.24 | 6.24 | 6.25 | 6.17 | 247,530 |
| July 25, 2025 | 6.15 | 6.19 | 6.19 | 6.26 | 6.12 | 267,400 |
| July 24, 2025 | 6.46 | 6.17 | 6.17 | 6.48 | 6.14 | 843,984 |
| July 23, 2025 | 6.69 | 6.54 | 6.54 | 6.75 | 6.46 | 223,847 |
| July 22, 2025 | 6.52 | 6.5 | 6.5 | 6.59 | 6.48 | 230,043 |
| July 21, 2025 | 6.5 | 6.52 | 6.52 | 6.71 | 6.45 | 233,936 |
| July 18, 2025 | 6.6 | 6.49 | 6.49 | 6.75 | 6.45 | 258,716 |
| July 17, 2025 | 6.52 | 6.54 | 6.54 | 6.65 | 6.5 | 317,821 |
| July 16, 2025 | 6.4 | 6.52 | 6.52 | 6.52 | 6.35 | 670,200 |
| July 15, 2025 | 6.64 | 6.38 | 6.38 | 6.68 | 6.37 | 330,400 |
| July 14, 2025 | 6.71 | 6.65 | 6.65 | 6.71 | 6.53 | 361,212 |
| July 11, 2025 | 6.64 | 6.56 | 6.56 | 6.64 | 6.55 | 245,136 |
| July 10, 2025 | 6.65 | 6.68 | 6.68 | 6.72 | 6.6 | 348,900 |
| July 09, 2025 | 6.84 | 6.66 | 6.66 | 6.86 | 6.64 | 314,229 |
| July 08, 2025 | 6.84 | 6.83 | 6.83 | 6.98 | 6.81 | 470,800 |
| July 07, 2025 | 6.87 | 6.84 | 6.84 | 7 | 6.82 | 240,647 |
| July 03, 2025 | 6.85 | 6.95 | 6.95 | 6.99 | 6.85 | 159,538 |
| July 02, 2025 | 6.75 | 6.83 | 6.83 | 6.84 | 6.7 | 247,100 |
| July 01, 2025 | 6.43 | 6.71 | 6.71 | 6.8 | 6.41 | 276,232 |
| June 30, 2025 | 6.5 | 6.46 | 6.46 | 6.57 | 6.46 | 333,400 |
| June 27, 2025 | 6.51 | 6.47 | 6.47 | 6.59 | 6.45 | 659,300 |
| June 26, 2025 | 6.26 | 6.49 | 6.49 | 6.51 | 6.26 | 317,400 |
| June 25, 2025 | 6.27 | 6.27 | 6.27 | 6.31 | 6.23 | 291,603 |
| June 24, 2025 | 6.23 | 6.29 | 6.29 | 6.4 | 6.23 | 408,600 |
| June 23, 2025 | 5.99 | 6.18 | 6.18 | 6.2 | 5.95 | 335,445 |
| June 20, 2025 | 6.12 | 6.01 | 6.01 | 6.17 | 6.01 | 637,621 |
| June 18, 2025 | 6.01 | 6.06 | 6.06 | 6.16 | 5.99 | 361,400 |
| June 17, 2025 | 6.15 | 6.02 | 6.02 | 6.19 | 6.01 | 475,903 |
| June 16, 2025 | 6.31 | 6.19 | 6.19 | 6.34 | 6.17 | 376,700 |
| June 13, 2025 | 6.28 | 6.24 | 6.24 | 6.32 | 6 | 402,126 |
| June 12, 2025 | 6.35 | 6.36 | 6.36 | 6.4 | 6.27 | 264,529 |
| June 11, 2025 | 6.28 | 6.38 | 6.38 | 6.39 | 6.25 | 348,900 |
| June 10, 2025 | 6.17 | 6.27 | 6.27 | 6.34 | 6.15 | 236,800 |
| June 09, 2025 | 6.15 | 6.16 | 6.16 | 6.21 | 6.09 | 472,747 |
| June 06, 2025 | 6.03 | 6.11 | 6.11 | 6.11 | 6.01 | 300,812 |
| June 05, 2025 | 5.97 | 5.94 | 5.94 | 6.01 | 5.88 | 381,533 |
| June 04, 2025 | 6.08 | 5.97 | 5.97 | 6.11 | 5.92 | 369,922 |
| June 03, 2025 | 5.89 | 6.07 | 6.07 | 6.1 | 5.87 | 774,875 |
| June 02, 2025 | 6.01 | 5.9 | 5.9 | 6.03 | 5.87 | 361,900 |
| May 30, 2025 | 6.07 | 6.03 | 6.03 | 6.08 | 5.97 | 1.45M |
| May 29, 2025 | 6.07 | 6.11 | 6.11 | 6.11 | 6.01 | 356,202 |
| May 28, 2025 | 6.14 | 6.06 | 6.06 | 6.14 | 6.04 | 314,100 |
| May 27, 2025 | 6.07 | 6.14 | 6.14 | 6.15 | 5.99 | 394,800 |
| May 23, 2025 | 5.92 | 6 | 6 | 6.04 | 5.92 | 281,259 |
| May 22, 2025 | 6.11 | 6.02 | 6.02 | 6.17 | 6.01 | 227,100 |