6.04
-0.295(-4.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.25 | 6.33 | 6.33 | 6.42 | 6.1 | 857,800 |
| September 26, 2025 | 6.13 | 6.2 | 6.2 | 6.27 | 6.11 | 349,452 |
| September 25, 2025 | 6.03 | 6.1 | 6.1 | 6.21 | 6 | 554,902 |
| September 24, 2025 | 6.14 | 6.11 | 6.11 | 6.39 | 6.09 | 462,600 |
| September 23, 2025 | 5.83 | 6.05 | 6.05 | 6.27 | 5.8 | 702,000 |
| September 22, 2025 | 5.58 | 5.79 | 5.79 | 5.84 | 5.58 | 389,713 |
| September 19, 2025 | 5.85 | 5.72 | 5.72 | 5.85 | 5.67 | 1.06M |
| September 18, 2025 | 5.75 | 5.88 | 5.88 | 5.89 | 5.7 | 349,908 |
| September 17, 2025 | 5.69 | 5.71 | 5.71 | 5.87 | 5.64 | 438,817 |
| September 16, 2025 | 5.64 | 5.75 | 5.75 | 5.77 | 5.61 | 299,623 |
| September 15, 2025 | 5.65 | 5.61 | 5.61 | 5.71 | 5.59 | 306,406 |
| September 12, 2025 | 5.72 | 5.62 | 5.62 | 5.74 | 5.59 | 302,800 |
| September 11, 2025 | 5.58 | 5.75 | 5.75 | 5.76 | 5.58 | 451,000 |
| September 10, 2025 | 5.49 | 5.63 | 5.63 | 5.66 | 5.49 | 360,000 |
| September 09, 2025 | 5.52 | 5.52 | 5.52 | 5.68 | 5.5 | 364,600 |
| September 08, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.37 | 402,800 |
| September 05, 2025 | 5.66 | 5.51 | 5.51 | 5.77 | 5.48 | 323,700 |
| September 04, 2025 | 5.42 | 5.75 | 5.75 | 5.75 | 5.4 | 430,516 |
| September 03, 2025 | 5.48 | 5.41 | 5.41 | 5.57 | 5.4 | 544,035 |
| September 02, 2025 | 5.49 | 5.54 | 5.54 | 5.63 | 5.49 | 439,300 |
| August 29, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.56 | 512,300 |
| August 28, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.47 | 463,940 |
| August 27, 2025 | 5.39 | 5.53 | 5.53 | 5.57 | 5.39 | 452,319 |
| August 26, 2025 | 5.45 | 5.39 | 5.39 | 5.52 | 5.38 | 783,600 |
| August 25, 2025 | 5.41 | 5.45 | 5.45 | 5.52 | 5.39 | 512,807 |
| August 22, 2025 | 5.19 | 5.45 | 5.45 | 5.52 | 5.12 | 937,512 |
| August 21, 2025 | 5.05 | 5.16 | 5.16 | 5.17 | 5.01 | 466,008 |
| August 20, 2025 | 5.01 | 5.04 | 5.04 | 5.05 | 4.93 | 556,308 |
| August 19, 2025 | 5.07 | 5.04 | 5.04 | 5.14 | 4.98 | 539,700 |
| August 18, 2025 | 4.95 | 5.06 | 5.06 | 5.11 | 4.92 | 481,600 |
| August 15, 2025 | 5.05 | 4.99 | 4.99 | 5.09 | 4.96 | 524,300 |
| August 14, 2025 | 5.08 | 5.04 | 5.04 | 5.14 | 4.89 | 631,200 |
| August 13, 2025 | 5.13 | 5.15 | 5.15 | 5.21 | 5.05 | 413,800 |
| August 12, 2025 | 5.03 | 5.1 | 5.1 | 5.16 | 4.99 | 586,096 |
| August 11, 2025 | 5.05 | 4.99 | 4.99 | 5.11 | 4.94 | 579,201 |
| August 08, 2025 | 4.95 | 5.02 | 5.02 | 5.07 | 4.91 | 624,200 |
| August 07, 2025 | 5.06 | 4.91 | 4.91 | 5.14 | 4.88 | 601,700 |
| August 06, 2025 | 5.1 | 5 | 5 | 5.19 | 4.97 | 721,014 |
| August 05, 2025 | 4.94 | 5.08 | 5.08 | 5.1 | 4.86 | 1.04M |
| August 04, 2025 | 4.83 | 4.89 | 4.89 | 5.01 | 4.8 | 951,000 |
| August 01, 2025 | 4.95 | 4.88 | 4.88 | 4.99 | 4.75 | 761,000 |
| July 31, 2025 | 5.5 | 4.99 | 4.99 | 5.51 | 4.8 | 1.53M |
| July 30, 2025 | 5.77 | 5.63 | 5.63 | 5.79 | 5.58 | 544,600 |
| July 29, 2025 | 5.84 | 5.81 | 5.81 | 5.84 | 5.68 | 523,727 |
| July 28, 2025 | 5.82 | 5.84 | 5.84 | 5.99 | 5.8 | 696,109 |
| July 25, 2025 | 5.76 | 5.78 | 5.78 | 5.86 | 5.71 | 862,813 |
| July 24, 2025 | 5.57 | 5.75 | 5.75 | 5.77 | 5.53 | 803,727 |
| July 23, 2025 | 5.32 | 5.62 | 5.62 | 5.66 | 5.31 | 850,282 |
| July 22, 2025 | 5.26 | 5.27 | 5.27 | 5.32 | 5.21 | 655,500 |
| July 21, 2025 | 5.46 | 5.26 | 5.26 | 5.55 | 5.25 | 875,500 |
| July 18, 2025 | 5.31 | 5.43 | 5.43 | 5.46 | 5.25 | 896,945 |
| July 17, 2025 | 5.1 | 5.3 | 5.3 | 5.31 | 5.06 | 734,100 |
| July 16, 2025 | 5.13 | 5.09 | 5.09 | 5.17 | 5.01 | 767,000 |
| July 15, 2025 | 5.36 | 5.12 | 5.12 | 5.36 | 5.11 | 757,900 |
| July 14, 2025 | 5.58 | 5.35 | 5.35 | 5.61 | 5.34 | 682,348 |
| July 11, 2025 | 5.6 | 5.64 | 5.64 | 5.72 | 5.6 | 462,242 |
| July 10, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.52 | 553,300 |
| July 09, 2025 | 5.72 | 5.66 | 5.66 | 5.76 | 5.61 | 494,300 |
| July 08, 2025 | 5.42 | 5.75 | 5.75 | 5.84 | 5.42 | 841,500 |
| July 07, 2025 | 5.6 | 5.42 | 5.42 | 5.62 | 5.37 | 711,641 |