6.02
+0.02(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.11 | 6 | 6 | 6.14 | 6 | 28,700 |
| August 14, 2025 | 6.24 | 6.16 | 6.16 | 6.27 | 6 | 26,600 |
| August 13, 2025 | 6.34 | 6.35 | 6.35 | 6.38 | 6.25 | 43,600 |
| August 12, 2025 | 5.97 | 6.3 | 6.3 | 6.39 | 5.97 | 91,243 |
| August 11, 2025 | 5.96 | 5.94 | 5.94 | 6.05 | 5.92 | 74,262 |
| August 08, 2025 | 6.15 | 5.98 | 5.98 | 6.15 | 5.89 | 72,816 |
| August 07, 2025 | 6.1 | 6.03 | 6.03 | 6.65 | 5.97 | 151,414 |
| August 06, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.76 | 78,816 |
| August 05, 2025 | 6.12 | 5.96 | 5.96 | 6.14 | 5.9 | 92,013 |
| August 04, 2025 | 6.06 | 6.14 | 6.14 | 6.24 | 6.06 | 60,469 |
| August 01, 2025 | 6 | 6.01 | 6.01 | 6.05 | 5.88 | 54,700 |
| July 31, 2025 | 6.39 | 6.06 | 6.06 | 6.39 | 6.06 | 48,871 |
| July 30, 2025 | 6.4 | 6.32 | 6.32 | 6.45 | 6.27 | 40,437 |
| July 29, 2025 | 6.5 | 6.37 | 6.37 | 6.57 | 6.37 | 80,504 |
| July 28, 2025 | 6.41 | 6.49 | 6.49 | 6.49 | 6.26 | 40,400 |
| July 25, 2025 | 6.54 | 6.36 | 6.36 | 6.55 | 6.35 | 41,500 |
| July 24, 2025 | 6.68 | 6.54 | 6.54 | 6.68 | 6.47 | 51,721 |
| July 23, 2025 | 6.68 | 6.7 | 6.7 | 6.82 | 6.62 | 37,200 |
| July 22, 2025 | 6.9 | 6.68 | 6.68 | 6.9 | 6.63 | 68,520 |
| July 21, 2025 | 6.85 | 6.85 | 6.85 | 7 | 6.77 | 197,029 |
| July 18, 2025 | 6.94 | 6.75 | 6.75 | 6.94 | 6.71 | 155,300 |
| July 17, 2025 | 6.99 | 6.94 | 6.94 | 7.03 | 6.84 | 165,100 |
| July 16, 2025 | 6.65 | 6.92 | 6.92 | 7.08 | 6.58 | 158,533 |
| July 15, 2025 | 6.74 | 6.69 | 6.69 | 6.79 | 6.6 | 119,000 |
| July 14, 2025 | 6.74 | 6.65 | 6.65 | 6.74 | 6.44 | 123,032 |
| July 11, 2025 | 6.79 | 6.74 | 6.74 | 6.83 | 6.64 | 68,609 |
| July 10, 2025 | 6.92 | 6.85 | 6.85 | 6.94 | 6.79 | 61,200 |
| July 09, 2025 | 6.75 | 6.89 | 6.89 | 6.9 | 6.7 | 74,000 |
| July 08, 2025 | 6.75 | 6.76 | 6.76 | 6.81 | 6.72 | 93,531 |
| July 07, 2025 | 6.84 | 6.72 | 6.72 | 6.84 | 6.67 | 105,300 |
| July 03, 2025 | 7 | 6.84 | 6.84 | 7.02 | 6.76 | 69,819 |
| July 02, 2025 | 6.47 | 6.99 | 6.99 | 7.02 | 6.47 | 224,891 |
| July 01, 2025 | 6.29 | 6.56 | 6.56 | 6.66 | 6.29 | 198,855 |
| June 30, 2025 | 6.3 | 6.29 | 6.29 | 6.3 | 6 | 186,000 |
| June 27, 2025 | 6.34 | 6.24 | 6.24 | 6.42 | 6.03 | 2.34M |
| June 26, 2025 | 6.35 | 6.33 | 6.33 | 6.55 | 6.3 | 173,329 |
| June 25, 2025 | 6.21 | 6.3 | 6.3 | 6.32 | 6.09 | 76,940 |
| June 24, 2025 | 6.1 | 6.2 | 6.2 | 6.2 | 6.08 | 80,504 |
| June 23, 2025 | 6.02 | 6.06 | 6.06 | 6.13 | 5.95 | 72,832 |
| June 20, 2025 | 6.08 | 6.02 | 6.02 | 6.16 | 6.01 | 126,424 |
| June 18, 2025 | 5.96 | 6.07 | 6.07 | 6.1 | 5.96 | 72,504 |
| June 17, 2025 | 5.9 | 5.98 | 5.98 | 6.02 | 5.84 | 91,815 |
| June 16, 2025 | 5.74 | 5.93 | 5.93 | 6.08 | 5.7 | 100,700 |
| June 13, 2025 | 6.02 | 5.71 | 5.71 | 6.17 | 5.71 | 61,412 |
| June 12, 2025 | 5.97 | 6.1 | 6.1 | 6.13 | 5.94 | 85,044 |
| June 11, 2025 | 6.14 | 6.04 | 6.04 | 6.16 | 5.9 | 123,800 |
| June 10, 2025 | 6.16 | 6.09 | 6.09 | 6.17 | 5.98 | 85,225 |
| June 09, 2025 | 5.98 | 6.17 | 6.17 | 6.17 | 5.92 | 102,600 |
| June 06, 2025 | 5.82 | 5.93 | 5.93 | 5.94 | 5.81 | 80,119 |
| June 05, 2025 | 5.78 | 5.76 | 5.76 | 5.82 | 5.64 | 88,430 |
| June 04, 2025 | 5.86 | 5.76 | 5.76 | 5.87 | 5.66 | 65,115 |
| June 03, 2025 | 5.59 | 5.76 | 5.76 | 5.78 | 5.59 | 70,400 |
| June 02, 2025 | 5.67 | 5.58 | 5.58 | 5.7 | 5.52 | 84,300 |
| May 30, 2025 | 5.65 | 5.61 | 5.61 | 5.65 | 5.5 | 66,929 |
| May 29, 2025 | 5.59 | 5.67 | 5.67 | 5.74 | 5.53 | 85,995 |
| May 28, 2025 | 5.77 | 5.52 | 5.52 | 5.81 | 5.49 | 121,200 |
| May 27, 2025 | 6.17 | 5.79 | 5.79 | 6.2 | 5.77 | 134,400 |
| May 23, 2025 | 6.03 | 6.15 | 6.15 | 6.2 | 6.02 | 82,841 |
| May 22, 2025 | 5.94 | 6.15 | 6.15 | 6.25 | 5.91 | 129,128 |
| May 21, 2025 | 6.05 | 5.95 | 5.95 | 6.09 | 5.91 | 49,500 |