6.16
+0.145(+2.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.24 | 6.01 | 6.01 | 6.26 | 5.91 | 524,000 |
| August 14, 2025 | 5.99 | 6.16 | 6.16 | 6.37 | 5.93 | 947,716 |
| August 13, 2025 | 5.67 | 6.03 | 6.03 | 6.06 | 5.64 | 511,649 |
| August 12, 2025 | 5.11 | 5.54 | 5.54 | 5.6 | 5.08 | 978,981 |
| August 11, 2025 | 4.96 | 5.05 | 5.05 | 5.11 | 4.83 | 685,941 |
| August 08, 2025 | 5.03 | 4.86 | 4.86 | 5.13 | 4.81 | 305,400 |
| August 07, 2025 | 5.14 | 4.99 | 4.99 | 5.22 | 4.7 | 870,666 |
| August 06, 2025 | 5.5 | 5.42 | 5.42 | 5.56 | 5.31 | 211,769 |
| August 05, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.36 | 188,701 |
| August 04, 2025 | 5.24 | 5.42 | 5.42 | 5.48 | 5.2 | 419,303 |
| August 01, 2025 | 5.27 | 5.2 | 5.2 | 5.32 | 5.11 | 301,819 |
| July 31, 2025 | 5.69 | 5.35 | 5.35 | 5.69 | 5.26 | 553,740 |
| July 30, 2025 | 6 | 5.73 | 5.73 | 6.02 | 5.69 | 272,438 |
| July 29, 2025 | 6.11 | 6.02 | 6.02 | 6.11 | 6.01 | 169,213 |
| July 28, 2025 | 6.14 | 6.1 | 6.1 | 6.16 | 6 | 272,231 |
| July 25, 2025 | 6.08 | 6.14 | 6.14 | 6.18 | 6.03 | 222,847 |
| July 24, 2025 | 6.21 | 6.08 | 6.08 | 6.28 | 6.04 | 243,900 |
| July 23, 2025 | 6.27 | 6.3 | 6.3 | 6.36 | 6.18 | 213,552 |
| July 22, 2025 | 6.09 | 6.2 | 6.2 | 6.29 | 6.05 | 320,300 |
| July 21, 2025 | 6.28 | 6.05 | 6.05 | 6.31 | 6.04 | 322,429 |
| July 18, 2025 | 6.51 | 6.24 | 6.24 | 6.51 | 6.11 | 331,700 |
| July 17, 2025 | 6.31 | 6.46 | 6.46 | 6.52 | 6.31 | 180,337 |
| July 16, 2025 | 6.23 | 6.35 | 6.35 | 6.4 | 6.15 | 211,839 |
| July 15, 2025 | 6.46 | 6.2 | 6.2 | 6.51 | 6.2 | 199,663 |
| July 14, 2025 | 6.43 | 6.43 | 6.43 | 6.46 | 6.3 | 153,142 |
| July 11, 2025 | 6.54 | 6.47 | 6.47 | 6.55 | 6.42 | 137,025 |
| July 10, 2025 | 6.67 | 6.61 | 6.61 | 6.79 | 6.59 | 182,540 |
| July 09, 2025 | 6.5 | 6.66 | 6.66 | 6.73 | 6.43 | 297,500 |
| July 08, 2025 | 6.37 | 6.48 | 6.48 | 6.67 | 6.33 | 172,809 |
| July 07, 2025 | 6.47 | 6.33 | 6.33 | 6.57 | 6.32 | 222,206 |
| July 03, 2025 | 6.63 | 6.54 | 6.54 | 6.64 | 6.52 | 104,124 |
| July 02, 2025 | 6.49 | 6.58 | 6.58 | 6.61 | 6.4 | 199,800 |
| July 01, 2025 | 6.2 | 6.43 | 6.43 | 6.55 | 6.16 | 269,306 |
| June 30, 2025 | 6.27 | 6.2 | 6.2 | 6.32 | 6.08 | 177,000 |
| June 27, 2025 | 6.39 | 6.27 | 6.27 | 6.39 | 6.21 | 318,500 |
| June 26, 2025 | 6.32 | 6.37 | 6.37 | 6.53 | 6.28 | 334,300 |
| June 25, 2025 | 6.25 | 6.26 | 6.26 | 6.33 | 6.18 | 162,900 |
| June 24, 2025 | 6.11 | 6.29 | 6.29 | 6.36 | 6.11 | 254,457 |
| June 23, 2025 | 5.95 | 6.05 | 6.05 | 6.08 | 5.86 | 279,409 |
| June 20, 2025 | 6.14 | 6 | 6 | 6.14 | 5.99 | 286,401 |
| June 18, 2025 | 6.02 | 6.09 | 6.09 | 6.22 | 5.98 | 356,457 |
| June 17, 2025 | 6.18 | 6.07 | 6.07 | 6.18 | 6.01 | 260,027 |
| June 16, 2025 | 6.41 | 6.21 | 6.21 | 6.45 | 6.2 | 229,508 |
| June 13, 2025 | 6.37 | 6.23 | 6.23 | 6.52 | 6.15 | 237,300 |
| June 12, 2025 | 6.62 | 6.45 | 6.45 | 6.62 | 6.37 | 329,352 |
| June 11, 2025 | 6.91 | 6.73 | 6.73 | 6.96 | 6.7 | 257,018 |
| June 10, 2025 | 6.66 | 6.92 | 6.92 | 7.07 | 6.56 | 515,800 |
| June 09, 2025 | 6.64 | 6.59 | 6.59 | 6.72 | 6.58 | 216,731 |
| June 06, 2025 | 6.57 | 6.6 | 6.55 | 6.69 | 6.55 | 208,200 |
| June 05, 2025 | 6.64 | 6.47 | 6.47 | 6.64 | 6.44 | 263,904 |
| June 04, 2025 | 6.6 | 6.62 | 6.62 | 6.71 | 6.57 | 200,300 |
| June 03, 2025 | 6.23 | 6.61 | 6.61 | 6.66 | 6.13 | 229,300 |
| June 02, 2025 | 6.39 | 6.24 | 6.24 | 6.43 | 6.2 | 262,917 |
| May 30, 2025 | 6.46 | 6.33 | 6.33 | 6.46 | 6.32 | 227,507 |
| May 29, 2025 | 6.5 | 6.48 | 6.48 | 6.57 | 6.36 | 201,600 |
| May 28, 2025 | 6.68 | 6.45 | 6.45 | 6.73 | 6.39 | 247,004 |
| May 27, 2025 | 6.69 | 6.74 | 6.74 | 6.77 | 6.62 | 153,725 |
| May 23, 2025 | 6.64 | 6.57 | 6.57 | 6.65 | 6.51 | 202,547 |
| May 22, 2025 | 6.68 | 6.69 | 6.69 | 6.77 | 6.55 | 197,200 |
| May 21, 2025 | 6.85 | 6.68 | 6.68 | 6.86 | 6.66 | 192,437 |