6.25
+0.1(+1.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.17 | 62,703 |
August 21, 2025 | 6.16 | 6.15 | 6.15 | 6.21 | 6.15 | 80,847 |
August 20, 2025 | 6.22 | 6.23 | 6.23 | 6.27 | 6.18 | 54,300 |
August 19, 2025 | 6.21 | 6.21 | 6.21 | 6.26 | 6.2 | 27,632 |
August 18, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.19 | 35,200 |
August 15, 2025 | 6.22 | 6.2 | 6.2 | 6.24 | 6.19 | 11,813 |
August 14, 2025 | 6.27 | 6.25 | 6.25 | 6.27 | 6.23 | 27,504 |
August 13, 2025 | 6.25 | 6.26 | 6.26 | 6.28 | 6.21 | 27,038 |
August 12, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.17 | 70,836 |
August 11, 2025 | 6.16 | 6.18 | 6.18 | 6.2 | 6.16 | 37,038 |
August 08, 2025 | 6.17 | 6.19 | 6.19 | 6.21 | 6.17 | 19,600 |
August 07, 2025 | 6.16 | 6.19 | 6.19 | 6.2 | 6.16 | 26,600 |
August 06, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.13 | 26,417 |
August 05, 2025 | 6.15 | 6.13 | 6.13 | 6.19 | 6.13 | 27,400 |
August 04, 2025 | 6.16 | 6.17 | 6.17 | 6.2 | 6.13 | 81,741 |
August 01, 2025 | 6.17 | 6.14 | 6.14 | 6.24 | 6.08 | 87,800 |
July 31, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.15 | 119,900 |
July 30, 2025 | 6.23 | 6.15 | 6.15 | 6.23 | 6.14 | 86,838 |
July 29, 2025 | 6.26 | 6.22 | 6.22 | 6.26 | 6.19 | 52,300 |
July 28, 2025 | 6.23 | 6.22 | 6.22 | 6.25 | 6.22 | 50,819 |
July 25, 2025 | 6.2 | 6.26 | 6.26 | 6.27 | 6.2 | 72,200 |
July 24, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.19 | 38,445 |
July 23, 2025 | 6.19 | 6.2 | 6.2 | 6.25 | 6.19 | 70,800 |
July 22, 2025 | 6.19 | 6.2 | 6.2 | 6.25 | 6.19 | 72,600 |
July 21, 2025 | 6.21 | 6.19 | 6.19 | 6.25 | 6.19 | 59,111 |
July 18, 2025 | 6.27 | 6.24 | 6.24 | 6.27 | 6.2 | 43,600 |
July 17, 2025 | 6.19 | 6.23 | 6.23 | 6.23 | 6.18 | 32,900 |
July 16, 2025 | 6.16 | 6.18 | 6.18 | 6.22 | 6.16 | 60,800 |
July 15, 2025 | 6.22 | 6.2 | 6.2 | 6.27 | 6.2 | 66,000 |
July 14, 2025 | 6.28 | 6.29 | 6.23 | 6.35 | 6.25 | 43,545 |
July 11, 2025 | 6.31 | 6.3 | 6.3 | 6.34 | 6.29 | 53,600 |
July 10, 2025 | 6.3 | 6.35 | 6.35 | 6.35 | 6.3 | 36,511 |
July 09, 2025 | 6.29 | 6.3 | 6.3 | 6.3 | 6.28 | 34,325 |
July 08, 2025 | 6.25 | 6.29 | 6.29 | 6.32 | 6.25 | 31,535 |
July 07, 2025 | 6.29 | 6.25 | 6.25 | 6.3 | 6.25 | 62,837 |
July 03, 2025 | 6.33 | 6.33 | 6.33 | 6.34 | 6.32 | 18,031 |
July 02, 2025 | 6.3 | 6.31 | 6.31 | 6.33 | 6.25 | 51,004 |
July 01, 2025 | 6.26 | 6.32 | 6.32 | 6.35 | 6.19 | 122,114 |
June 30, 2025 | 6.17 | 6.25 | 6.25 | 6.28 | 6.13 | 464,836 |
June 27, 2025 | 6.14 | 6.13 | 6.13 | 6.19 | 6.08 | 83,432 |
June 26, 2025 | 6.08 | 6.12 | 6.12 | 6.13 | 6.08 | 62,144 |
June 25, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 6.05 | 57,800 |
June 24, 2025 | 6.08 | 6.06 | 6.06 | 6.09 | 6.02 | 54,800 |
June 23, 2025 | 6 | 6.06 | 6.06 | 6.1 | 6 | 65,819 |
June 20, 2025 | 6.1 | 6.04 | 6.04 | 6.13 | 6 | 59,016 |
June 18, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.11 | 40,900 |
June 17, 2025 | 6.22 | 6.17 | 6.17 | 6.22 | 6.15 | 41,347 |
June 16, 2025 | 6.18 | 6.22 | 6.22 | 6.27 | 6.18 | 44,100 |
June 13, 2025 | 6.28 | 6.28 | 6.28 | 6.29 | 6.23 | 42,128 |
June 12, 2025 | 6.21 | 6.28 | 6.28 | 6.29 | 6.2 | 101,922 |
June 11, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.17 | 113,000 |
June 10, 2025 | 6.11 | 6.17 | 6.17 | 6.21 | 6.1 | 79,500 |
June 09, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.1 | 35,783 |
June 06, 2025 | 6.08 | 6.09 | 6.09 | 6.11 | 6.07 | 15,900 |
June 05, 2025 | 6.04 | 6.03 | 6.03 | 6.11 | 6.03 | 109,019 |
June 04, 2025 | 6.08 | 6.06 | 6.06 | 6.08 | 6.05 | 27,709 |
June 03, 2025 | 5.98 | 6.05 | 6.05 | 6.08 | 5.98 | 85,216 |
June 02, 2025 | 5.93 | 6.01 | 6.01 | 6.04 | 5.93 | 84,135 |
May 30, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.96 | 59,200 |
May 29, 2025 | 5.96 | 5.97 | 5.97 | 5.99 | 5.95 | 44,335 |