6.83
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.81 | 6.83 | 6.83 | 6.88 | 6.73 | 611,408 |
| October 16, 2025 | 6.94 | 6.83 | 6.83 | 6.94 | 6.81 | 601,600 |
| October 15, 2025 | 6.98 | 6.93 | 6.93 | 7 | 6.89 | 1.07M |
| October 14, 2025 | 6.93 | 6.88 | 6.88 | 7 | 6.86 | 944,159 |
| October 13, 2025 | 7.15 | 7.08 | 7.08 | 7.22 | 7.05 | 867,149 |
| October 10, 2025 | 7.16 | 6.92 | 6.92 | 7.25 | 6.83 | 1.52M |
| October 09, 2025 | 7.3 | 7.13 | 7.13 | 7.34 | 7.12 | 631,076 |
| October 08, 2025 | 7.21 | 7.28 | 7.28 | 7.31 | 7.19 | 910,044 |
| October 07, 2025 | 7.4 | 7.24 | 7.24 | 7.46 | 7.24 | 767,229 |
| October 06, 2025 | 7.47 | 7.4 | 7.4 | 7.49 | 7.39 | 485,829 |
| October 03, 2025 | 7.52 | 7.47 | 7.47 | 7.58 | 7.39 | 844,300 |
| October 02, 2025 | 7.52 | 7.56 | 7.56 | 7.65 | 7.48 | 624,922 |
| October 01, 2025 | 7.42 | 7.47 | 7.47 | 7.5 | 7.37 | 605,248 |
| September 30, 2025 | 7.48 | 7.42 | 7.42 | 7.57 | 7.33 | 858,033 |
| September 29, 2025 | 7.43 | 7.46 | 7.46 | 7.7 | 7.43 | 799,284 |
| September 26, 2025 | 7.35 | 7.37 | 7.37 | 7.4 | 7.22 | 938,286 |
| September 25, 2025 | 7.48 | 7.4 | 7.4 | 7.55 | 7.38 | 1.36M |
| September 24, 2025 | 7.4 | 7.58 | 7.58 | 7.61 | 7.4 | 980,001 |
| September 23, 2025 | 7.48 | 7.33 | 7.33 | 7.55 | 7.32 | 928,219 |
| September 22, 2025 | 7.5 | 7.54 | 7.54 | 7.61 | 7.47 | 856,620 |
| September 19, 2025 | 7.72 | 7.52 | 7.52 | 7.76 | 7.5 | 1.61M |
| September 18, 2025 | 7.69 | 7.63 | 7.63 | 7.7 | 7.55 | 787,977 |
| September 17, 2025 | 7.77 | 7.73 | 7.73 | 7.85 | 7.69 | 1.31M |
| September 16, 2025 | 7.62 | 7.65 | 7.65 | 7.75 | 7.59 | 773,900 |
| September 15, 2025 | 7.47 | 7.62 | 7.62 | 7.7 | 7.46 | 1.12M |
| September 12, 2025 | 7.52 | 7.48 | 7.48 | 7.57 | 7.44 | 1.07M |
| September 11, 2025 | 7.59 | 7.53 | 7.53 | 7.65 | 7.5 | 1.89M |
| September 10, 2025 | 7.8 | 7.57 | 7.57 | 7.8 | 7.5 | 2.04M |
| September 09, 2025 | 7.1 | 7.88 | 7.88 | 8.01 | 7.06 | 2.85M |
| September 08, 2025 | 8.58 | 8.12 | 8.12 | 8.59 | 7.96 | 1.88M |
| September 05, 2025 | 8.42 | 8.52 | 8.52 | 8.52 | 8.37 | 935,253 |
| September 04, 2025 | 8.31 | 8.35 | 8.35 | 8.35 | 8.2 | 831,714 |
| September 03, 2025 | 8.35 | 8.27 | 8.27 | 8.37 | 8.16 | 892,600 |
| September 02, 2025 | 8.25 | 8.29 | 8.29 | 8.31 | 8.1 | 616,800 |
| August 29, 2025 | 8.15 | 8.3 | 8.3 | 8.4 | 8.11 | 583,363 |
| August 28, 2025 | 8.18 | 8.13 | 8.13 | 8.23 | 8.08 | 290,313 |
| August 27, 2025 | 8.17 | 8.14 | 8.14 | 8.2 | 8.05 | 478,910 |
| August 26, 2025 | 8.32 | 8.28 | 8.28 | 8.38 | 8.26 | 703,148 |
| August 25, 2025 | 8.29 | 8.32 | 8.32 | 8.4 | 8.26 | 637,900 |
| August 22, 2025 | 8.17 | 8.27 | 8.27 | 8.42 | 8.17 | 588,443 |
| August 21, 2025 | 8.02 | 8.13 | 8.13 | 8.14 | 7.98 | 343,120 |
| August 20, 2025 | 7.94 | 8 | 8 | 8.02 | 7.8 | 629,200 |
| August 19, 2025 | 8.14 | 7.99 | 7.99 | 8.15 | 7.96 | 597,100 |
| August 18, 2025 | 8.27 | 8.14 | 8.14 | 8.32 | 8.11 | 1.18M |
| August 15, 2025 | 8 | 8.27 | 8.27 | 8.32 | 8 | 532,900 |
| August 14, 2025 | 8.02 | 8.05 | 8.05 | 8.13 | 7.98 | 446,000 |
| August 13, 2025 | 8.19 | 8.06 | 8.06 | 8.27 | 8.03 | 623,342 |
| August 12, 2025 | 8.01 | 8.05 | 8.05 | 8.22 | 8.01 | 386,693 |
| August 11, 2025 | 8.05 | 8 | 8 | 8.15 | 7.96 | 437,700 |
| August 08, 2025 | 8.1 | 8.05 | 8.05 | 8.12 | 7.98 | 309,209 |
| August 07, 2025 | 8.15 | 8.14 | 8.14 | 8.25 | 8.11 | 393,750 |
| August 06, 2025 | 7.98 | 8.1 | 8.1 | 8.12 | 7.98 | 747,700 |
| August 05, 2025 | 7.98 | 7.96 | 7.96 | 8.02 | 7.94 | 1.06M |
| August 04, 2025 | 8.08 | 7.97 | 7.97 | 8.13 | 7.95 | 402,820 |
| August 01, 2025 | 8.14 | 8.02 | 8.02 | 8.14 | 7.97 | 657,500 |
| July 31, 2025 | 8.35 | 8.23 | 8.23 | 8.35 | 8.19 | 699,501 |
| July 30, 2025 | 8.44 | 8.32 | 8.32 | 8.54 | 8.32 | 527,400 |
| July 29, 2025 | 8.52 | 8.44 | 8.44 | 8.56 | 8.42 | 458,400 |
| July 28, 2025 | 8.46 | 8.49 | 8.49 | 8.55 | 8.46 | 769,500 |
| July 25, 2025 | 8.58 | 8.43 | 8.43 | 8.58 | 8.38 | 946,018 |