6.72
-0.035(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.64 | 373,700 |
| August 14, 2025 | 6.82 | 6.74 | 6.74 | 6.87 | 6.61 | 287,500 |
| August 13, 2025 | 7 | 6.89 | 6.89 | 7.07 | 6.82 | 348,847 |
| August 12, 2025 | 6.72 | 6.98 | 6.98 | 7.08 | 6.66 | 319,000 |
| August 11, 2025 | 6.9 | 6.65 | 6.65 | 6.96 | 6.62 | 381,300 |
| August 08, 2025 | 6.96 | 6.9 | 6.9 | 7.06 | 6.86 | 536,000 |
| August 07, 2025 | 7.16 | 7 | 7 | 7.28 | 6.97 | 524,400 |
| August 06, 2025 | 7.35 | 7.12 | 7.12 | 7.39 | 7.09 | 536,019 |
| August 05, 2025 | 7.24 | 7.39 | 7.39 | 7.48 | 7.13 | 500,700 |
| August 04, 2025 | 7.27 | 7.18 | 7.18 | 7.32 | 7.03 | 537,400 |
| August 01, 2025 | 7.21 | 7.15 | 7.15 | 7.35 | 6.91 | 785,023 |
| July 31, 2025 | 8.08 | 7.41 | 7.41 | 8.43 | 7.4 | 804,559 |
| July 30, 2025 | 9.52 | 8.01 | 8.01 | 9.95 | 7.97 | 1.31M |
| July 29, 2025 | 9.61 | 9.4 | 9.4 | 9.94 | 9.38 | 637,200 |
| July 28, 2025 | 9.26 | 9.53 | 9.53 | 9.6 | 9.14 | 388,617 |
| July 25, 2025 | 8.64 | 9.3 | 9.3 | 9.35 | 8.58 | 691,140 |
| July 24, 2025 | 8.73 | 8.65 | 8.65 | 8.84 | 8.61 | 282,503 |
| July 23, 2025 | 8.28 | 8.7 | 8.7 | 8.75 | 8.26 | 595,800 |
| July 22, 2025 | 8.35 | 8.21 | 8.21 | 8.38 | 8.14 | 219,000 |
| July 21, 2025 | 8.39 | 8.41 | 8.41 | 8.51 | 8.31 | 287,402 |
| July 18, 2025 | 8.66 | 8.37 | 8.37 | 8.73 | 8.34 | 326,089 |
| July 17, 2025 | 8.63 | 8.63 | 8.63 | 8.79 | 8.59 | 247,338 |
| July 16, 2025 | 8.52 | 8.64 | 8.64 | 8.69 | 8.38 | 300,700 |
| July 15, 2025 | 8.48 | 8.38 | 8.38 | 8.65 | 8.37 | 238,900 |
| July 14, 2025 | 8.56 | 8.44 | 8.44 | 8.67 | 8.39 | 249,909 |
| July 11, 2025 | 8.61 | 8.58 | 8.58 | 8.75 | 8.53 | 255,261 |
| July 10, 2025 | 8.78 | 8.65 | 8.65 | 8.82 | 8.63 | 298,424 |
| July 09, 2025 | 8.8 | 8.79 | 8.79 | 8.82 | 8.65 | 199,324 |
| July 08, 2025 | 9.14 | 8.72 | 8.72 | 9.14 | 8.62 | 278,500 |
| July 07, 2025 | 9.5 | 9.04 | 9.04 | 9.5 | 8.96 | 464,800 |
| July 03, 2025 | 9.06 | 9.6 | 9.6 | 9.61 | 9.06 | 440,900 |
| July 02, 2025 | 9.05 | 9.07 | 9.07 | 9.1 | 8.93 | 412,924 |
| July 01, 2025 | 8.95 | 8.98 | 8.98 | 9.14 | 8.77 | 358,425 |
| June 30, 2025 | 9.19 | 9.07 | 9.07 | 9.29 | 8.89 | 239,417 |
| June 27, 2025 | 9.09 | 9.1 | 9.1 | 9.38 | 8.88 | 871,622 |
| June 26, 2025 | 9.19 | 9.06 | 9.06 | 9.42 | 8.99 | 508,508 |
| June 25, 2025 | 9.17 | 9.09 | 9.09 | 9.36 | 9.04 | 578,500 |
| June 24, 2025 | 8.93 | 9.12 | 9.12 | 9.15 | 8.81 | 314,422 |
| June 23, 2025 | 8.66 | 8.86 | 8.86 | 8.89 | 8.52 | 233,121 |
| June 20, 2025 | 8.9 | 8.67 | 8.67 | 8.9 | 8.64 | 303,772 |
| June 18, 2025 | 8.7 | 8.81 | 8.81 | 8.83 | 8.62 | 221,802 |
| June 17, 2025 | 8.4 | 8.71 | 8.71 | 8.78 | 8.39 | 274,900 |
| June 16, 2025 | 8.5 | 8.48 | 8.48 | 8.69 | 8.41 | 407,261 |
| June 13, 2025 | 8.46 | 8.47 | 8.47 | 8.61 | 8.4 | 344,400 |
| June 12, 2025 | 8.72 | 8.56 | 8.56 | 8.91 | 8.49 | 266,600 |
| June 11, 2025 | 8.79 | 8.75 | 8.75 | 8.85 | 8.5 | 282,533 |
| June 10, 2025 | 9.15 | 8.75 | 8.75 | 9.28 | 8.74 | 379,233 |
| June 09, 2025 | 9.26 | 8.9 | 8.9 | 9.4 | 8.75 | 293,000 |
| June 06, 2025 | 8.77 | 9.2 | 9.2 | 9.23 | 8.77 | 333,535 |
| June 05, 2025 | 8.6 | 8.66 | 8.66 | 8.69 | 8.49 | 211,502 |
| June 04, 2025 | 8.55 | 8.52 | 8.52 | 8.58 | 8.49 | 177,233 |
| June 03, 2025 | 8.23 | 8.54 | 8.54 | 8.56 | 8.16 | 442,838 |
| June 02, 2025 | 8.11 | 8.23 | 8.23 | 8.3 | 8.1 | 319,300 |
| May 30, 2025 | 8.29 | 8.24 | 8.24 | 8.34 | 8.13 | 411,800 |
| May 29, 2025 | 8.28 | 8.31 | 8.31 | 8.37 | 8.11 | 382,600 |
| May 28, 2025 | 8.38 | 8.21 | 8.21 | 8.38 | 8.04 | 232,533 |
| May 27, 2025 | 8.24 | 8.38 | 8.38 | 8.45 | 8.09 | 247,900 |
| May 23, 2025 | 7.88 | 8.1 | 8.1 | 8.13 | 7.86 | 239,665 |
| May 22, 2025 | 8.43 | 8.01 | 8.01 | 8.5 | 7.98 | 346,900 |
| May 21, 2025 | 8.4 | 8.47 | 8.47 | 8.61 | 8.4 | 413,653 |