6.57
+0.35(+5.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.43 | 6.57 | 6.57 | 6.59 | 6.31 | 128,636 |
| August 15, 2025 | 6.7 | 6.22 | 6.22 | 6.87 | 6.15 | 266,421 |
| August 14, 2025 | 6.49 | 6.8 | 6.8 | 6.94 | 6.33 | 155,834 |
| August 13, 2025 | 6.89 | 6.31 | 6.31 | 6.95 | 6.01 | 268,700 |
| August 12, 2025 | 7.22 | 6.69 | 6.69 | 7.22 | 6.61 | 400,932 |
| August 11, 2025 | 8.55 | 7.02 | 7.02 | 8.59 | 6.92 | 787,214 |
| August 08, 2025 | 7.5 | 7.42 | 7.42 | 7.62 | 7.35 | 227,281 |
| August 07, 2025 | 7.39 | 7.5 | 7.5 | 7.58 | 7.35 | 48,034 |
| August 06, 2025 | 7.43 | 7.25 | 7.25 | 7.65 | 7.22 | 62,055 |
| August 05, 2025 | 7.49 | 7.46 | 7.46 | 7.58 | 7.32 | 67,403 |
| August 04, 2025 | 7.55 | 7.49 | 7.49 | 7.55 | 7.22 | 63,405 |
| August 01, 2025 | 7.55 | 7.3 | 7.3 | 7.6 | 6.9 | 60,727 |
| July 31, 2025 | 7.56 | 7.46 | 7.46 | 7.57 | 7.22 | 95,442 |
| July 30, 2025 | 7.49 | 7.12 | 7.12 | 7.49 | 7 | 37,825 |
| July 29, 2025 | 7.59 | 7.48 | 7.48 | 7.59 | 7.19 | 105,130 |
| July 28, 2025 | 7.51 | 7.17 | 7.17 | 7.52 | 7.05 | 79,308 |
| July 25, 2025 | 7.69 | 7.58 | 7.58 | 7.77 | 7.5 | 40,000 |
| July 24, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.65 | 30,321 |
| July 23, 2025 | 7.87 | 7.78 | 7.78 | 7.88 | 7.65 | 25,300 |
| July 22, 2025 | 7.89 | 7.8 | 7.8 | 7.89 | 7.66 | 35,700 |
| July 21, 2025 | 8.01 | 7.94 | 7.94 | 8.02 | 7.82 | 52,624 |
| July 18, 2025 | 8.37 | 8.22 | 8.22 | 8.37 | 8.1 | 11,522 |
| July 17, 2025 | 8.07 | 8.28 | 8.28 | 8.33 | 8.01 | 30,226 |
| July 16, 2025 | 7.81 | 7.97 | 7.97 | 8.06 | 7.8 | 38,441 |
| July 15, 2025 | 7.93 | 7.93 | 7.93 | 8 | 7.77 | 31,509 |
| July 14, 2025 | 7.53 | 7.84 | 7.84 | 7.88 | 7.52 | 22,413 |
| July 11, 2025 | 7.63 | 7.56 | 7.56 | 7.75 | 7.4 | 50,000 |
| July 10, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.6 | 78,000 |
| July 09, 2025 | 7.99 | 7.75 | 7.75 | 7.99 | 7.67 | 52,400 |
| July 08, 2025 | 7.82 | 7.98 | 7.98 | 8.03 | 7.82 | 24,637 |
| July 07, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.69 | 25,907 |
| July 03, 2025 | 7.75 | 7.77 | 7.77 | 7.83 | 7.66 | 14,612 |
| July 02, 2025 | 7.62 | 7.7 | 7.7 | 7.77 | 7.54 | 16,200 |
| July 01, 2025 | 7.54 | 7.55 | 7.55 | 7.76 | 7.41 | 26,108 |
| June 30, 2025 | 7.44 | 7.48 | 7.48 | 7.67 | 7.3 | 39,800 |
| June 27, 2025 | 7.59 | 7.47 | 7.47 | 7.64 | 7.4 | 23,900 |
| June 26, 2025 | 7.7 | 7.68 | 7.68 | 7.71 | 7.62 | 12,300 |
| June 25, 2025 | 7.67 | 7.79 | 7.79 | 7.97 | 7.56 | 45,700 |
| June 24, 2025 | 7.86 | 7.76 | 7.76 | 8.02 | 7.63 | 106,100 |
| June 23, 2025 | 7.9 | 7.83 | 7.83 | 7.91 | 7.56 | 77,426 |
| June 20, 2025 | 7.97 | 7.71 | 7.71 | 8 | 7.6 | 43,353 |
| June 18, 2025 | 7.78 | 7.72 | 7.72 | 7.87 | 7.72 | 19,345 |
| June 17, 2025 | 7.76 | 7.74 | 7.74 | 7.86 | 7.71 | 18,100 |
| June 16, 2025 | 7.64 | 7.75 | 7.75 | 7.76 | 7.59 | 19,800 |
| June 13, 2025 | 7.59 | 7.54 | 7.54 | 7.69 | 7.47 | 16,300 |
| June 12, 2025 | 7.72 | 7.56 | 7.56 | 7.77 | 7.45 | 18,469 |
| June 11, 2025 | 7.79 | 7.75 | 7.75 | 7.81 | 7.73 | 28,600 |
| June 10, 2025 | 7.7 | 7.8 | 7.8 | 7.85 | 7.67 | 76,690 |
| June 09, 2025 | 7.81 | 7.75 | 7.75 | 7.82 | 7.7 | 69,400 |
| June 06, 2025 | 7.54 | 7.67 | 7.67 | 8 | 7.41 | 39,900 |
| June 05, 2025 | 7.47 | 7.71 | 7.71 | 7.82 | 7.25 | 118,007 |
| June 04, 2025 | 7.75 | 7.72 | 7.72 | 7.83 | 7.53 | 37,836 |
| June 03, 2025 | 7.58 | 7.83 | 7.83 | 7.92 | 7.54 | 55,185 |
| June 02, 2025 | 7.62 | 7.64 | 7.64 | 8 | 7.52 | 48,602 |
| May 30, 2025 | 7.85 | 7.65 | 7.65 | 7.98 | 7.65 | 124,000 |
| May 29, 2025 | 7.93 | 7.8 | 7.8 | 7.96 | 7.59 | 109,600 |
| May 28, 2025 | 7.84 | 7.85 | 7.85 | 7.92 | 7.6 | 240,708 |
| May 27, 2025 | 8.28 | 7.75 | 7.75 | 8.3 | 7.56 | 145,824 |
| May 23, 2025 | 7.74 | 7.74 | 7.74 | 7.93 | 7.56 | 116,429 |
| May 22, 2025 | 8.33 | 8.32 | 8.32 | 8.64 | 8.03 | 192,463 |