6.42
-0.13(-1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 6.37 | 6.42 | 6.42 | 6.65 | 6.37 | 287,700 |
| July 31, 2025 | 6.79 | 6.55 | 6.55 | 6.95 | 6.51 | 359,879 |
| July 30, 2025 | 6.95 | 6.81 | 6.81 | 7.18 | 6.72 | 248,846 |
| July 29, 2025 | 7.4 | 6.95 | 6.95 | 7.48 | 6.94 | 239,917 |
| July 28, 2025 | 7.5 | 7.33 | 7.33 | 7.63 | 7.23 | 191,900 |
| July 25, 2025 | 7.4 | 7.42 | 7.42 | 7.48 | 7.27 | 180,690 |
| July 24, 2025 | 7.3 | 7.38 | 7.38 | 7.48 | 7.2 | 212,215 |
| July 23, 2025 | 7.12 | 7.33 | 7.33 | 7.44 | 6.98 | 383,000 |
| July 22, 2025 | 6.97 | 7.06 | 7.06 | 7.32 | 6.85 | 432,500 |
| July 21, 2025 | 6.77 | 6.96 | 6.96 | 7.11 | 6.77 | 256,700 |
| July 18, 2025 | 6.89 | 6.7 | 6.7 | 7.08 | 6.7 | 217,900 |
| July 17, 2025 | 6.74 | 6.78 | 6.78 | 6.96 | 6.63 | 201,037 |
| July 16, 2025 | 6.57 | 6.67 | 6.67 | 6.72 | 6.38 | 275,700 |
| July 15, 2025 | 6.81 | 6.5 | 6.5 | 6.87 | 6.48 | 254,000 |
| July 14, 2025 | 6.94 | 6.72 | 6.72 | 7.04 | 6.71 | 215,900 |
| July 11, 2025 | 7.17 | 6.94 | 6.94 | 7.23 | 6.82 | 246,800 |
| July 10, 2025 | 7.08 | 7.22 | 7.22 | 7.27 | 6.99 | 266,421 |
| July 09, 2025 | 6.89 | 7.07 | 7.07 | 7.15 | 6.85 | 275,100 |
| July 08, 2025 | 6.47 | 6.81 | 6.81 | 6.86 | 6.37 | 424,247 |
| July 07, 2025 | 6.6 | 6.41 | 6.41 | 6.61 | 6.33 | 379,700 |
| July 03, 2025 | 6.7 | 6.65 | 6.65 | 6.91 | 6.6 | 247,200 |
| July 02, 2025 | 6.46 | 6.61 | 6.61 | 6.77 | 6.39 | 516,794 |
| July 01, 2025 | 7.12 | 6.48 | 6.48 | 7.13 | 6.39 | 669,200 |
| June 30, 2025 | 6.82 | 7.13 | 7.13 | 7.58 | 6.75 | 1.15M |
| June 27, 2025 | 6.76 | 6.73 | 6.73 | 6.89 | 6.53 | 1.32M |
| June 26, 2025 | 6.79 | 6.74 | 6.74 | 7.05 | 6.58 | 409,692 |
| June 25, 2025 | 6.7 | 6.78 | 6.78 | 6.86 | 6.42 | 421,366 |
| June 24, 2025 | 6.55 | 6.62 | 6.62 | 6.79 | 6.55 | 388,600 |
| June 23, 2025 | 7.19 | 6.64 | 6.64 | 7.22 | 6.53 | 669,300 |
| June 20, 2025 | 8.06 | 7.34 | 7.34 | 8.06 | 7.18 | 2.84M |
| June 18, 2025 | 7.35 | 7.97 | 7.97 | 8.03 | 7.21 | 1.02M |
| June 17, 2025 | 7.1 | 7.35 | 7.35 | 7.56 | 6.86 | 730,215 |
| June 16, 2025 | 7.38 | 7.19 | 7.19 | 7.62 | 7.16 | 1.01M |
| June 13, 2025 | 7 | 7.31 | 7.31 | 7.36 | 6.92 | 365,462 |
| June 12, 2025 | 7.22 | 7.19 | 7.19 | 7.38 | 6.9 | 697,863 |
| June 11, 2025 | 7.21 | 7.28 | 7.28 | 7.38 | 7.04 | 496,992 |
| June 10, 2025 | 7.06 | 7.1 | 7.1 | 7.24 | 6.83 | 547,628 |
| June 09, 2025 | 7.13 | 6.98 | 6.98 | 7.22 | 6.72 | 398,400 |
| June 06, 2025 | 6.78 | 6.94 | 6.94 | 7.1 | 6.75 | 451,100 |
| June 05, 2025 | 7 | 6.69 | 6.69 | 7.08 | 6.47 | 607,032 |
| June 04, 2025 | 6.64 | 6.9 | 6.9 | 7.32 | 6.59 | 742,711 |
| June 03, 2025 | 5.98 | 6.62 | 6.62 | 6.66 | 5.86 | 853,900 |
| June 02, 2025 | 5.45 | 5.95 | 5.95 | 6.05 | 5.45 | 342,600 |
| May 30, 2025 | 5.85 | 5.68 | 5.68 | 5.9 | 5.56 | 641,328 |
| May 29, 2025 | 6.08 | 5.85 | 5.85 | 6.27 | 5.7 | 601,279 |
| May 28, 2025 | 5.48 | 5.96 | 5.96 | 6.02 | 5.41 | 993,918 |
| May 27, 2025 | 4.9 | 5.44 | 5.44 | 5.5 | 4.82 | 860,380 |
| May 23, 2025 | 4.63 | 4.8 | 4.8 | 4.85 | 4.61 | 279,729 |
| May 22, 2025 | 4.56 | 4.74 | 4.74 | 4.76 | 4.47 | 376,336 |
| May 21, 2025 | 4.86 | 4.65 | 4.65 | 4.95 | 4.57 | 450,900 |
| May 20, 2025 | 4.76 | 4.94 | 4.94 | 5.18 | 4.74 | 903,331 |
| May 19, 2025 | 4.49 | 4.77 | 4.77 | 4.78 | 4.21 | 871,464 |
| May 16, 2025 | 4.6 | 4.58 | 4.58 | 4.71 | 4.51 | 496,152 |
| May 15, 2025 | 4.45 | 4.52 | 4.52 | 4.57 | 4.28 | 727,377 |
| May 14, 2025 | 4.7 | 4.32 | 4.32 | 4.72 | 4.2 | 917,889 |
| May 13, 2025 | 5.84 | 4.65 | 4.65 | 6.03 | 4.55 | 1.07M |
| May 12, 2025 | 5.87 | 5.73 | 5.73 | 5.96 | 5.6 | 460,800 |
| May 09, 2025 | 5.77 | 5.62 | 5.62 | 5.81 | 5.57 | 303,027 |
| May 08, 2025 | 5.56 | 5.79 | 5.79 | 5.93 | 5.45 | 429,676 |
| May 07, 2025 | 5.32 | 5.43 | 5.43 | 5.61 | 5.32 | 237,100 |