6.52
-0.02875(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.6 | 6.72 | 6.72 | 6.72 | 6.53 | 7,319 |
| August 14, 2025 | 6.53 | 6.5 | 6.5 | 6.54 | 6.42 | 127,593 |
| August 13, 2025 | 6.56 | 6.5 | 6.5 | 6.61 | 6.46 | 101,630 |
| August 12, 2025 | 6.84 | 6.57 | 6.57 | 6.85 | 6.55 | 74,761 |
| August 11, 2025 | 6.72 | 6.8 | 6.8 | 6.91 | 6.71 | 22,212 |
| August 08, 2025 | 7.09 | 6.93 | 6.93 | 7.15 | 6.93 | 6,433 |
| August 07, 2025 | 7.12 | 7.03 | 7.03 | 7.22 | 7.03 | 6,445 |
| August 06, 2025 | 6.81 | 7.02 | 7.02 | 7.08 | 6.8 | 71,111 |
| August 05, 2025 | 6.81 | 6.88 | 6.88 | 6.93 | 6.8 | 91,550 |
| August 04, 2025 | 7.04 | 6.75 | 6.75 | 7.09 | 6.68 | 78,385 |
| August 01, 2025 | 7.17 | 7.14 | 7.14 | 7.21 | 7.03 | 16,725 |
| July 31, 2025 | 6.91 | 7.05 | 7.05 | 7.05 | 6.85 | 58,541 |
| July 30, 2025 | 7.34 | 6.97 | 6.97 | 7.34 | 6.96 | 51,334 |
| July 29, 2025 | 7.21 | 7.25 | 7.25 | 7.33 | 7.14 | 25,356 |
| July 28, 2025 | 7.21 | 7.12 | 7.12 | 7.33 | 7.11 | 48,625 |
| July 25, 2025 | 7.23 | 7.32 | 7.32 | 7.36 | 7.19 | 14,443 |
| July 24, 2025 | 7.22 | 7.28 | 7.28 | 7.37 | 7.17 | 83,301 |
| July 23, 2025 | 7.52 | 7.19 | 7.19 | 7.54 | 7.17 | 61,675 |
| July 22, 2025 | 7.65 | 7.55 | 7.55 | 7.65 | 7.47 | 36,079 |
| July 21, 2025 | 7.89 | 7.72 | 7.72 | 7.98 | 7.71 | 74,452 |
| July 18, 2025 | 8.29 | 8.27 | 8.27 | 8.39 | 8.24 | 14,407 |
| July 17, 2025 | 8.24 | 8.24 | 8.24 | 8.39 | 8.22 | 11,194 |
| July 16, 2025 | 8.22 | 8.3 | 8.3 | 8.3 | 8.15 | 18,253 |
| July 15, 2025 | 7.98 | 8.09 | 8.09 | 8.14 | 7.9 | 45,889 |
| July 14, 2025 | 8.01 | 7.99 | 7.99 | 8.08 | 7.88 | 71,329 |
| July 11, 2025 | 7.81 | 7.87 | 7.87 | 7.9 | 7.74 | 30,114 |
| July 10, 2025 | 7.48 | 7.7 | 7.7 | 7.71 | 7.42 | 41,123 |
| July 09, 2025 | 7.64 | 7.42 | 7.42 | 7.66 | 7.4 | 51,788 |
| July 08, 2025 | 7.87 | 7.81 | 7.81 | 7.99 | 7.75 | 13,125 |
| July 07, 2025 | 7.62 | 7.97 | 7.97 | 7.97 | 7.61 | 30,087 |
| July 04, 2025 | 7.86 | 7.82 | 7.82 | 7.94 | 7.8 | 12,976 |
| July 03, 2025 | 8.14 | 7.9 | 7.9 | 8.26 | 7.9 | 38,691 |
| July 02, 2025 | 7.85 | 8.01 | 8.01 | 8.13 | 7.8 | 168,763 |
| July 01, 2025 | 7.94 | 7.78 | 7.78 | 8 | 7.64 | 75,119 |
| June 30, 2025 | 8.38 | 8.02 | 8.02 | 8.41 | 8 | 22,436 |
| June 27, 2025 | 8.34 | 8.51 | 8.51 | 8.54 | 8.32 | 38,133 |
| June 26, 2025 | 8.21 | 7.98 | 7.98 | 8.26 | 7.89 | 173,118 |
| June 25, 2025 | 8.45 | 8.32 | 8.32 | 8.46 | 8.28 | 6,007 |
| June 24, 2025 | 8.48 | 8.53 | 8.53 | 8.64 | 8.46 | 45,847 |
| June 23, 2025 | 9.13 | 8.71 | 8.71 | 9.13 | 8.71 | 62,124 |
| June 20, 2025 | 9.51 | 9.2 | 9.2 | 9.63 | 9.2 | 10,522 |
| June 19, 2025 | 9.31 | 9.52 | 9.52 | 9.52 | 9.25 | 7,178 |
| June 18, 2025 | 9.02 | 9.26 | 9.26 | 9.28 | 8.95 | 22,101 |
| June 17, 2025 | 8.84 | 9.05 | 9.05 | 9.07 | 8.81 | 57,942 |
| June 16, 2025 | 8.58 | 8.65 | 8.65 | 8.71 | 8.55 | 36,951 |
| June 13, 2025 | 8.26 | 8.39 | 8.39 | 8.41 | 8.24 | 21,149 |
| June 12, 2025 | 8.41 | 8.31 | 8.31 | 8.5 | 8.21 | 10,307 |
| June 11, 2025 | 8.33 | 8.27 | 8.27 | 8.47 | 8.24 | 12,649 |
| June 10, 2025 | 8.53 | 8.34 | 8.34 | 8.56 | 8.34 | 79,092 |
| June 09, 2025 | 8.79 | 8.54 | 8.54 | 8.8 | 8.4 | 80,798 |
| June 06, 2025 | 8.44 | 8.69 | 8.69 | 8.78 | 8.44 | 3,013 |
| June 05, 2025 | 8.66 | 8.55 | 8.55 | 8.87 | 8.5 | 8,656 |
| June 04, 2025 | 8.59 | 8.62 | 8.62 | 8.71 | 8.59 | 1,625 |
| June 03, 2025 | 8.7 | 8.58 | 8.58 | 8.78 | 8.5 | 18,661 |
| June 02, 2025 | 8.32 | 8.66 | 8.66 | 8.72 | 8.31 | 18,426 |
| May 30, 2025 | 8.29 | 8.08 | 8.08 | 8.33 | 8.06 | 36,775 |
| May 29, 2025 | 8.27 | 8.08 | 8.08 | 8.34 | 8.05 | 41,744 |
| May 28, 2025 | 8.77 | 8.39 | 8.39 | 8.95 | 8.39 | 53,797 |
| May 27, 2025 | 8.55 | 8.66 | 8.66 | 8.8 | 8.49 | 16,144 |
| May 23, 2025 | 8.63 | 8.66 | 8.66 | 8.73 | 8.43 | 27,677 |