6.57
-0.18(-2.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.82 | 6.57 | 6.57 | 6.88 | 6.47 | 471,586 |
| September 04, 2025 | 6.52 | 6.75 | 6.75 | 6.95 | 6.4 | 1.16M |
| September 03, 2025 | 6.29 | 6.51 | 6.51 | 6.52 | 6.28 | 684,501 |
| September 02, 2025 | 6.43 | 6.32 | 6.32 | 6.61 | 6.25 | 471,745 |
| August 29, 2025 | 6.6 | 6.61 | 6.61 | 6.73 | 6.52 | 464,309 |
| August 28, 2025 | 6.59 | 6.62 | 6.62 | 6.67 | 6.51 | 455,701 |
| August 27, 2025 | 6.57 | 6.54 | 6.54 | 6.67 | 6.44 | 670,400 |
| August 26, 2025 | 6.4 | 6.58 | 6.58 | 6.65 | 6.38 | 462,849 |
| August 25, 2025 | 5.96 | 6.42 | 6.42 | 6.48 | 5.93 | 1.59M |
| August 22, 2025 | 5.89 | 6 | 6 | 6.15 | 5.77 | 458,464 |
| August 21, 2025 | 5.57 | 5.82 | 5.82 | 5.83 | 5.51 | 578,700 |
| August 20, 2025 | 5.8 | 5.63 | 5.63 | 5.92 | 5.62 | 358,804 |
| August 19, 2025 | 6.05 | 5.83 | 5.83 | 6.13 | 5.77 | 606,813 |
| August 18, 2025 | 6.05 | 6.01 | 6.01 | 6.14 | 5.97 | 454,154 |
| August 15, 2025 | 6.24 | 6.05 | 6.05 | 6.3 | 6.02 | 1.05M |
| August 14, 2025 | 6.2 | 6.19 | 6.19 | 6.26 | 6.05 | 289,127 |
| August 13, 2025 | 6.11 | 6.25 | 6.25 | 6.32 | 6.06 | 544,474 |
| August 12, 2025 | 5.95 | 6.05 | 6.05 | 6.09 | 5.88 | 277,592 |
| August 11, 2025 | 5.9 | 5.86 | 5.86 | 5.99 | 5.76 | 281,400 |
| August 08, 2025 | 5.89 | 5.89 | 5.89 | 5.95 | 5.66 | 492,500 |
| August 07, 2025 | 6.86 | 5.88 | 5.88 | 6.86 | 5.74 | 1.3M |
| August 06, 2025 | 6.39 | 6.34 | 6.34 | 6.56 | 6.3 | 783,500 |
| August 05, 2025 | 6.2 | 6.33 | 6.33 | 6.39 | 6 | 459,862 |
| August 04, 2025 | 5.87 | 6.12 | 6.12 | 6.39 | 5.76 | 461,300 |
| August 01, 2025 | 5.95 | 5.81 | 5.81 | 5.95 | 5.66 | 614,211 |
| July 31, 2025 | 6.17 | 6.13 | 6.13 | 6.29 | 6.11 | 277,700 |
| July 30, 2025 | 6.23 | 6.18 | 6.18 | 6.29 | 6.13 | 382,686 |
| July 29, 2025 | 6.27 | 6.21 | 6.21 | 6.3 | 6.13 | 337,976 |
| July 28, 2025 | 6.39 | 6.2 | 6.2 | 6.39 | 6.1 | 480,100 |
| July 25, 2025 | 6.29 | 6.36 | 6.36 | 6.4 | 6.24 | 331,804 |
| July 24, 2025 | 6.62 | 6.3 | 6.3 | 6.63 | 6.27 | 644,700 |
| July 23, 2025 | 6.51 | 6.63 | 6.63 | 6.65 | 6.42 | 566,300 |
| July 22, 2025 | 6.27 | 6.4 | 6.4 | 6.54 | 6.24 | 689,200 |
| July 21, 2025 | 6.15 | 6.2 | 6.2 | 6.47 | 6.13 | 492,926 |
| July 18, 2025 | 6.39 | 6.15 | 6.15 | 6.4 | 5.93 | 535,300 |
| July 17, 2025 | 6.2 | 6.33 | 6.33 | 6.38 | 6.12 | 456,000 |
| July 16, 2025 | 6.53 | 6.22 | 6.22 | 6.55 | 6.12 | 449,500 |
| July 15, 2025 | 6.55 | 6.49 | 6.49 | 6.56 | 6.39 | 445,814 |
| July 14, 2025 | 6.75 | 6.49 | 6.49 | 6.77 | 6.1 | 1.25M |
| July 11, 2025 | 6.96 | 6.78 | 6.78 | 7.03 | 6.77 | 282,800 |
| July 10, 2025 | 7.16 | 6.98 | 6.98 | 7.26 | 6.82 | 494,644 |
| July 09, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 6.92 | 489,332 |
| July 08, 2025 | 7.69 | 7.11 | 7.11 | 7.75 | 6.9 | 659,598 |
| July 07, 2025 | 6.9 | 7.69 | 7.69 | 7.97 | 6.88 | 1.25M |
| July 03, 2025 | 6.9 | 7.08 | 7.08 | 7.11 | 6.88 | 340,245 |
| July 02, 2025 | 6.73 | 6.87 | 6.87 | 6.92 | 6.64 | 624,600 |
| July 01, 2025 | 7.06 | 6.74 | 6.74 | 7.22 | 6.6 | 945,591 |
| June 30, 2025 | 7.23 | 7.16 | 7.16 | 7.74 | 7.15 | 1.59M |
| June 27, 2025 | 7.4 | 7.36 | 7.36 | 7.55 | 7.1 | 5.31M |
| June 26, 2025 | 6.86 | 7.45 | 7.45 | 7.48 | 6.86 | 576,053 |
| June 25, 2025 | 7.24 | 6.83 | 6.83 | 7.27 | 6.81 | 306,863 |
| June 24, 2025 | 7.02 | 7.07 | 7.07 | 7.43 | 6.91 | 712,128 |
| June 23, 2025 | 6.78 | 6.82 | 6.82 | 6.91 | 6.32 | 519,346 |
| June 20, 2025 | 7.17 | 6.83 | 6.83 | 7.22 | 6.79 | 583,500 |
| June 18, 2025 | 6.8 | 7 | 7 | 7.07 | 6.7 | 358,528 |
| June 17, 2025 | 7.24 | 6.79 | 6.79 | 7.31 | 6.78 | 288,100 |
| June 16, 2025 | 7.02 | 7.32 | 7.32 | 7.36 | 7.02 | 299,741 |
| June 13, 2025 | 6.79 | 6.81 | 6.81 | 7 | 6.73 | 281,133 |
| June 12, 2025 | 7.38 | 7.01 | 7.01 | 7.5 | 7 | 339,047 |
| June 11, 2025 | 6.94 | 7.4 | 7.4 | 7.44 | 6.66 | 467,800 |