6.82
-0.02(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.84 | 6.84 | 6.84 | 6.91 | 6.82 | 382,367 |
| August 14, 2025 | 6.83 | 6.83 | 6.83 | 6.88 | 6.78 | 659,027 |
| August 13, 2025 | 6.84 | 6.92 | 6.92 | 6.95 | 6.83 | 726,459 |
| August 12, 2025 | 6.66 | 6.79 | 6.79 | 6.83 | 6.66 | 609,463 |
| August 11, 2025 | 6.67 | 6.6 | 6.6 | 6.72 | 6.57 | 547,900 |
| August 08, 2025 | 6.64 | 6.64 | 6.64 | 6.72 | 6.61 | 538,454 |
| August 07, 2025 | 6.61 | 6.64 | 6.64 | 6.67 | 6.58 | 479,226 |
| August 06, 2025 | 6.67 | 6.57 | 6.57 | 6.67 | 6.48 | 726,661 |
| August 05, 2025 | 6.72 | 6.68 | 6.68 | 6.76 | 6.59 | 635,500 |
| August 04, 2025 | 6.62 | 6.72 | 6.72 | 6.79 | 6.6 | 880,200 |
| August 01, 2025 | 6.32 | 6.58 | 6.58 | 6.6 | 6.25 | 1.66M |
| July 31, 2025 | 6.64 | 6.33 | 6.33 | 6.65 | 6.16 | 1.89M |
| July 30, 2025 | 6.86 | 6.74 | 6.74 | 6.94 | 6.72 | 820,000 |
| July 29, 2025 | 6.81 | 6.82 | 6.82 | 6.89 | 6.77 | 645,915 |
| July 28, 2025 | 7.05 | 6.8 | 6.8 | 7.07 | 6.79 | 581,645 |
| July 25, 2025 | 6.99 | 7.01 | 7.01 | 7.02 | 6.88 | 626,700 |
| July 24, 2025 | 6.95 | 6.98 | 6.98 | 7.05 | 6.95 | 483,500 |
| July 23, 2025 | 6.95 | 6.98 | 6.98 | 7.02 | 6.91 | 839,854 |
| July 22, 2025 | 6.75 | 6.92 | 6.92 | 6.94 | 6.73 | 743,721 |
| July 21, 2025 | 6.73 | 6.73 | 6.73 | 6.79 | 6.7 | 543,521 |
| July 18, 2025 | 6.75 | 6.68 | 6.68 | 6.75 | 6.6 | 649,106 |
| July 17, 2025 | 6.74 | 6.69 | 6.69 | 6.83 | 6.69 | 515,949 |
| July 16, 2025 | 6.64 | 6.78 | 6.78 | 6.79 | 6.64 | 682,851 |
| July 15, 2025 | 6.74 | 6.64 | 6.64 | 6.76 | 6.61 | 564,000 |
| July 14, 2025 | 6.65 | 6.73 | 6.73 | 6.78 | 6.63 | 638,027 |
| July 11, 2025 | 6.65 | 6.65 | 6.65 | 6.69 | 6.61 | 451,070 |
| July 10, 2025 | 6.73 | 6.72 | 6.72 | 6.76 | 6.67 | 425,640 |
| July 09, 2025 | 6.74 | 6.75 | 6.75 | 6.79 | 6.69 | 337,716 |
| July 08, 2025 | 6.65 | 6.69 | 6.69 | 6.74 | 6.64 | 344,400 |
| July 07, 2025 | 6.81 | 6.63 | 6.63 | 6.81 | 6.63 | 506,139 |
| July 03, 2025 | 6.82 | 6.82 | 6.82 | 6.89 | 6.79 | 278,147 |
| July 02, 2025 | 6.75 | 6.82 | 6.82 | 6.83 | 6.73 | 427,257 |
| July 01, 2025 | 6.7 | 6.76 | 6.76 | 6.88 | 6.7 | 559,428 |
| June 30, 2025 | 6.65 | 6.7 | 6.7 | 6.71 | 6.58 | 571,600 |
| June 27, 2025 | 6.64 | 6.65 | 6.65 | 6.67 | 6.53 | 1.12M |
| June 26, 2025 | 6.47 | 6.63 | 6.63 | 6.64 | 6.45 | 661,544 |
| June 25, 2025 | 6.5 | 6.46 | 6.46 | 6.56 | 6.45 | 481,400 |
| June 24, 2025 | 6.51 | 6.53 | 6.53 | 6.59 | 6.47 | 651,401 |
| June 23, 2025 | 6.52 | 6.46 | 6.46 | 6.59 | 6.34 | 956,500 |
| June 20, 2025 | 6.78 | 6.68 | 6.68 | 6.78 | 6.65 | 1.84M |
| June 18, 2025 | 6.66 | 6.72 | 6.72 | 6.81 | 6.64 | 773,300 |
| June 17, 2025 | 6.74 | 6.65 | 6.65 | 6.83 | 6.64 | 730,597 |
| June 16, 2025 | 6.9 | 6.78 | 6.78 | 6.99 | 6.76 | 708,064 |
| June 13, 2025 | 6.82 | 6.85 | 6.85 | 6.97 | 6.8 | 629,728 |
| June 12, 2025 | 6.91 | 6.96 | 6.96 | 7.01 | 6.88 | 492,680 |
| June 11, 2025 | 6.98 | 6.91 | 6.91 | 7.09 | 6.9 | 535,421 |
| June 10, 2025 | 6.85 | 6.96 | 6.96 | 6.97 | 6.82 | 512,058 |
| June 09, 2025 | 6.79 | 6.81 | 6.81 | 6.92 | 6.79 | 438,400 |
| June 06, 2025 | 6.74 | 6.77 | 6.77 | 6.78 | 6.7 | 523,105 |
| June 05, 2025 | 6.6 | 6.66 | 6.66 | 6.79 | 6.58 | 723,916 |
| June 04, 2025 | 6.56 | 6.59 | 6.59 | 6.64 | 6.52 | 424,974 |
| June 03, 2025 | 6.4 | 6.55 | 6.55 | 6.64 | 6.36 | 464,002 |
| June 02, 2025 | 6.52 | 6.42 | 6.42 | 6.54 | 6.39 | 793,076 |
| May 30, 2025 | 6.65 | 6.53 | 6.53 | 6.65 | 6.52 | 568,125 |
| May 29, 2025 | 6.66 | 6.69 | 6.69 | 6.74 | 6.61 | 347,574 |
| May 28, 2025 | 6.54 | 6.59 | 6.59 | 6.62 | 6.49 | 467,000 |
| May 27, 2025 | 6.48 | 6.53 | 6.53 | 6.54 | 6.42 | 449,977 |
| May 23, 2025 | 6.36 | 6.42 | 6.42 | 6.51 | 6.32 | 521,415 |
| May 22, 2025 | 6.42 | 6.46 | 6.46 | 6.54 | 6.28 | 830,089 |
| May 21, 2025 | 7 | 6.51 | 6.51 | 7 | 6.49 | 713,838 |