6.21
+0.259(+4.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.88 | 6.21 | 6.21 | 6.58 | 5.6 | 47,247 |
| August 21, 2025 | 6.02 | 5.95 | 5.95 | 6.23 | 5.8 | 25,956 |
| August 20, 2025 | 6.11 | 6.02 | 6.02 | 6.3 | 5.7 | 30,657 |
| August 19, 2025 | 6.26 | 6.3 | 6.3 | 6.42 | 6.11 | 17,550 |
| August 18, 2025 | 6.21 | 6.2 | 6.2 | 6.31 | 6.11 | 2,551 |
| August 15, 2025 | 6.11 | 6.15 | 6.15 | 6.33 | 6.1 | 3,350 |
| August 14, 2025 | 6.6 | 6.33 | 6.33 | 6.6 | 6.06 | 5,252 |
| August 13, 2025 | 6.78 | 6.4 | 6.4 | 6.79 | 6.37 | 4,541 |
| August 12, 2025 | 6.8 | 6.74 | 6.74 | 6.8 | 6.51 | 4,415 |
| August 11, 2025 | 7.1 | 6.89 | 6.89 | 7.56 | 6.8 | 17,472 |
| August 08, 2025 | 6.34 | 6.78 | 6.78 | 7.1 | 6.3 | 21,850 |
| August 07, 2025 | 6.7 | 6.54 | 6.54 | 6.86 | 6.25 | 29,912 |
| August 06, 2025 | 6.2 | 6.9 | 6.9 | 7.8 | 6.04 | 198,640 |
| August 05, 2025 | 5.8 | 5.7 | 5.7 | 5.94 | 5.69 | 26,350 |
| August 04, 2025 | 5.8 | 5.82 | 5.82 | 5.95 | 5.7 | 8,827 |
| August 01, 2025 | 6 | 5.9 | 5.9 | 6 | 5.75 | 3,812 |
| July 31, 2025 | 6 | 5.97 | 5.97 | 6 | 5.8 | 4,513 |
| July 30, 2025 | 6.1 | 6.1 | 6.1 | 6.35 | 5.9 | 32,377 |
| July 29, 2025 | 5.9 | 6 | 6 | 6 | 5.82 | 4,050 |
| July 28, 2025 | 6 | 6 | 6 | 6.1 | 5.85 | 7,246 |
| July 25, 2025 | 5.98 | 5.98 | 5.98 | 6.15 | 5.95 | 5,153 |
| July 24, 2025 | 6.16 | 5.94 | 5.94 | 6.16 | 5.91 | 2,856 |
| July 23, 2025 | 6.1 | 6.15 | 6.15 | 6.2 | 6.05 | 6,900 |
| July 22, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 5.95 | 12,290 |
| July 21, 2025 | 6 | 5.79 | 5.79 | 6.1 | 5.77 | 15,943 |
| July 18, 2025 | 5.6 | 5.64 | 5.64 | 5.8 | 5.58 | 9,531 |
| July 17, 2025 | 5.74 | 5.61 | 5.61 | 5.8 | 5.6 | 10,833 |
| July 16, 2025 | 5.8 | 5.64 | 5.64 | 5.8 | 5.59 | 14,670 |
| July 15, 2025 | 5.81 | 5.84 | 5.84 | 6.07 | 5.8 | 16,182 |
| July 14, 2025 | 6.5 | 5.8 | 5.8 | 6.5 | 5.5 | 16,740 |
| July 11, 2025 | 6.2 | 6.41 | 6.41 | 6.55 | 6.2 | 6,722 |
| July 10, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.02 | 9,230 |
| July 09, 2025 | 6.1 | 6.16 | 6.16 | 6.2 | 6.1 | 1,806 |
| July 08, 2025 | 6.3 | 6.1 | 6.1 | 6.3 | 6.1 | 5,220 |
| July 07, 2025 | 6.3 | 6.1 | 6.1 | 6.7 | 6.1 | 4,774 |
| July 03, 2025 | 5.71 | 6.1 | 6.1 | 6.5 | 5.7 | 6,380 |
| July 02, 2025 | 6.2 | 5.91 | 5.91 | 6.2 | 5.91 | 1,993 |
| July 01, 2025 | 6 | 6.01 | 6.01 | 6.32 | 5.96 | 14,265 |
| June 30, 2025 | 6.45 | 6 | 6 | 6.67 | 5.93 | 8,029 |
| June 27, 2025 | 6.9 | 6.25 | 6.25 | 6.9 | 6 | 16,830 |
| June 26, 2025 | 6.07 | 6.8 | 6.8 | 6.9 | 5.71 | 38,782 |
| June 25, 2025 | 6 | 5.92 | 5.92 | 6.05 | 5.85 | 13,742 |
| June 24, 2025 | 5.83 | 5.92 | 5.92 | 5.92 | 5.83 | 8,389 |
| June 23, 2025 | 5.9 | 5.87 | 5.87 | 6.1 | 5.8 | 12,495 |
| June 20, 2025 | 5.8 | 5.88 | 5.88 | 5.88 | 5.8 | 13,303 |
| June 18, 2025 | 5.6 | 5.68 | 5.68 | 5.7 | 5.55 | 7,860 |
| June 17, 2025 | 5.72 | 5.55 | 5.55 | 5.72 | 5.55 | 7,710 |
| June 16, 2025 | 5.85 | 5.69 | 5.69 | 5.85 | 5.69 | 8,610 |
| June 13, 2025 | 5.9 | 5.79 | 5.79 | 5.92 | 5.79 | 7,131 |
| June 12, 2025 | 6.2 | 5.93 | 5.93 | 6.2 | 5.9 | 6,731 |
| June 11, 2025 | 5.97 | 6.07 | 6.07 | 6.25 | 5.9 | 14,933 |
| June 10, 2025 | 5.75 | 5.95 | 5.95 | 6 | 5.71 | 19,016 |
| June 09, 2025 | 5.8 | 5.7 | 5.7 | 5.88 | 5.65 | 8,677 |
| June 06, 2025 | 5.96 | 5.84 | 5.84 | 6.15 | 5.83 | 11,710 |
| June 05, 2025 | 6.1 | 5.9 | 5.9 | 6.1 | 5.9 | 10,103 |
| June 04, 2025 | 6.78 | 6.06 | 6.06 | 6.78 | 6 | 45,204 |
| June 03, 2025 | 6.5 | 6.77 | 6.77 | 6.8 | 6.4 | 6,570 |
| June 02, 2025 | 6.67 | 6.48 | 6.48 | 6.67 | 6.47 | 7,410 |
| May 30, 2025 | 6.8 | 6.71 | 6.71 | 7.02 | 6.3 | 25,630 |
| May 29, 2025 | 6.95 | 6.81 | 6.81 | 6.99 | 6.81 | 1,699 |