6.20
+0.6(+10.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.47 | 6.2 | 6.2 | 6.2 | 5.34 | 21,239 |
| August 21, 2025 | 5.24 | 5.6 | 5.6 | 5.65 | 5.2 | 9,712 |
| August 20, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 4.9 | 16,661 |
| August 19, 2025 | 6 | 5.41 | 5.41 | 6 | 5.08 | 19,917 |
| August 18, 2025 | 5.85 | 5.79 | 5.79 | 5.85 | 5.79 | 30 |
| August 15, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 257 |
| August 14, 2025 | 6.06 | 6.22 | 6.22 | 6.3 | 5.78 | 7,143 |
| August 13, 2025 | 6.16 | 6.2 | 6.2 | 6.2 | 5.6 | 16,937 |
| August 12, 2025 | 5.97 | 6.07 | 6.07 | 6.12 | 5.84 | 9,741 |
| August 11, 2025 | 5.34 | 5.86 | 5.86 | 5.93 | 5.33 | 12,988 |
| August 08, 2025 | 5.62 | 5.46 | 5.46 | 5.88 | 5.3 | 56,023 |
| August 07, 2025 | 6.24 | 5.63 | 5.63 | 6.39 | 5.45 | 157,704 |
| August 06, 2025 | 6.51 | 6.55 | 6.55 | 6.55 | 6.51 | 308 |
| August 05, 2025 | 6.21 | 6.52 | 6.52 | 6.55 | 6.21 | 11,263 |
| August 04, 2025 | 6.18 | 6.4 | 6.4 | 6.46 | 6.12 | 9,719 |
| August 01, 2025 | 5.9 | 6.05 | 6.05 | 6.14 | 5.8 | 31,830 |
| July 31, 2025 | 6.2 | 5.99 | 5.99 | 6.26 | 5.95 | 47,605 |
| July 30, 2025 | 6.06 | 6.05 | 6.05 | 6.33 | 5.98 | 22,322 |
| July 29, 2025 | 6.41 | 6.27 | 6.27 | 6.41 | 6.06 | 35,232 |
| July 28, 2025 | 6.34 | 6.3 | 6.3 | 6.36 | 6.1 | 12,695 |
| July 25, 2025 | 6.06 | 6.34 | 6.34 | 6.34 | 6.06 | 5,390 |
| July 24, 2025 | 6.38 | 6.25 | 6.25 | 6.38 | 6.24 | 3,591 |
| July 23, 2025 | 6.22 | 6.23 | 6.23 | 6.39 | 6.22 | 7,607 |
| July 22, 2025 | 5.98 | 6.22 | 6.22 | 6.22 | 5.9 | 4,774 |
| July 21, 2025 | 5.85 | 5.99 | 5.99 | 6.14 | 5.85 | 5,022 |
| July 18, 2025 | 6.02 | 6.15 | 6.15 | 6.15 | 5.72 | 15,526 |
| July 17, 2025 | 5.97 | 5.9 | 5.9 | 6.12 | 5.75 | 180,440 |
| July 16, 2025 | 6.74 | 6.21 | 6.21 | 6.88 | 5.89 | 104,224 |
| July 15, 2025 | 6.75 | 6.64 | 6.64 | 6.75 | 6.53 | 5,513 |
| July 14, 2025 | 6.65 | 6.61 | 6.61 | 6.74 | 6.45 | 203,494 |
| July 11, 2025 | 6.64 | 6.53 | 6.53 | 6.74 | 6.45 | 311,504 |
| July 10, 2025 | 6.58 | 6.72 | 6.72 | 6.82 | 6.48 | 31,056 |
| July 09, 2025 | 6.61 | 6.57 | 6.57 | 6.66 | 6.47 | 15,553 |
| July 08, 2025 | 6.51 | 6.58 | 6.58 | 6.58 | 6.46 | 10,547 |
| July 07, 2025 | 6.44 | 6.58 | 6.58 | 6.61 | 6.4 | 235,158 |
| July 03, 2025 | 6.5 | 6.52 | 6.52 | 6.6 | 6.49 | 184,611 |
| July 02, 2025 | 6.4 | 6.42 | 6.42 | 6.5 | 6.35 | 71,176 |
| July 01, 2025 | 6.4 | 6.35 | 6.35 | 6.4 | 5.91 | 10,788 |
| June 30, 2025 | 6.36 | 6.35 | 6.35 | 6.4 | 6.3 | 5,600 |
| June 27, 2025 | 6.39 | 6.22 | 6.22 | 6.4 | 6.22 | 5,676 |
| June 26, 2025 | 6.38 | 6.32 | 6.32 | 6.4 | 6.05 | 20,768 |
| June 25, 2025 | 6.26 | 6.3 | 6.3 | 6.32 | 6.26 | 2,736 |
| June 24, 2025 | 6.4 | 6.3 | 6.3 | 6.5 | 6.22 | 78,703 |
| June 23, 2025 | 6.14 | 6.34 | 6.34 | 6.5 | 5.92 | 25,840 |
| June 20, 2025 | 5.85 | 6.05 | 6.05 | 6.05 | 5.85 | 1,360 |
| June 18, 2025 | 6 | 6.12 | 6.12 | 6.21 | 6 | 4,001 |
| June 17, 2025 | 5.79 | 6.07 | 6.07 | 6.09 | 5.5 | 15,126 |
| June 16, 2025 | 5.89 | 5.79 | 5.79 | 6.11 | 5.36 | 76,253 |
| June 13, 2025 | 5.18 | 5.15 | 5.15 | 5.26 | 5.01 | 42,725 |
| June 12, 2025 | 4.72 | 5.06 | 5.06 | 5.06 | 4.61 | 12,984 |
| June 11, 2025 | 4.95 | 5 | 5 | 5.13 | 4.95 | 3,617 |
| June 10, 2025 | 4.92 | 4.96 | 4.96 | 4.96 | 4.9 | 1,505 |
| June 09, 2025 | 4.83 | 4.94 | 4.94 | 5 | 4.83 | 6,596 |
| June 06, 2025 | 4.8 | 4.73 | 4.73 | 4.97 | 4.7 | 14,586 |
| June 05, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.25 | 24,226 |
| June 04, 2025 | 4.35 | 4.62 | 4.62 | 4.7 | 4.26 | 23,571 |
| June 03, 2025 | 4.4 | 4.47 | 4.47 | 4.59 | 4.21 | 7,441 |
| June 02, 2025 | 4.63 | 4.56 | 4.56 | 4.77 | 4 | 123,099 |
| May 30, 2025 | 5 | 4.92 | 4.92 | 5.41 | 4.85 | 20,844 |
| May 29, 2025 | 5.22 | 4.89 | 4.89 | 5.32 | 4.78 | 29,902 |