6.83
+0.06(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.84 | 6.83 | 6.83 | 6.94 | 6.69 | 484,000 |
| October 16, 2025 | 7.21 | 6.77 | 6.77 | 7.22 | 6.76 | 402,411 |
| October 15, 2025 | 7.56 | 7.19 | 7.19 | 7.56 | 7.15 | 349,419 |
| October 14, 2025 | 7.13 | 7.42 | 7.42 | 7.53 | 7 | 591,300 |
| October 13, 2025 | 7.46 | 7.3 | 7.3 | 7.47 | 7.22 | 615,739 |
| October 10, 2025 | 7.67 | 7.28 | 7.28 | 7.86 | 7.27 | 679,268 |
| October 09, 2025 | 7.3 | 7.65 | 7.65 | 7.91 | 7.29 | 1.16M |
| October 08, 2025 | 7.35 | 7.27 | 7.27 | 7.36 | 7.18 | 304,000 |
| October 07, 2025 | 7.09 | 7.28 | 7.28 | 7.42 | 7.05 | 468,348 |
| October 06, 2025 | 7.1 | 7.03 | 7.03 | 7.26 | 6.98 | 352,935 |
| October 03, 2025 | 6.89 | 6.98 | 6.98 | 7.09 | 6.89 | 294,100 |
| October 02, 2025 | 6.9 | 6.83 | 6.83 | 6.98 | 6.8 | 280,800 |
| October 01, 2025 | 6.8 | 6.88 | 6.88 | 6.97 | 6.7 | 416,151 |
| September 30, 2025 | 6.88 | 6.87 | 6.87 | 6.89 | 6.68 | 309,235 |
| September 29, 2025 | 7.07 | 6.87 | 6.87 | 7.07 | 6.83 | 321,205 |
| September 26, 2025 | 7.03 | 7.01 | 7.01 | 7.04 | 6.85 | 288,921 |
| September 25, 2025 | 7.02 | 6.96 | 6.96 | 7.06 | 6.83 | 425,240 |
| September 24, 2025 | 7.3 | 7.15 | 7.15 | 7.37 | 7.07 | 233,134 |
| September 23, 2025 | 7.49 | 7.28 | 7.28 | 7.58 | 7.25 | 366,200 |
| September 22, 2025 | 7.27 | 7.47 | 7.47 | 7.48 | 7.23 | 400,619 |
| September 19, 2025 | 7.49 | 7.3 | 7.3 | 7.53 | 7.28 | 1.57M |
| September 18, 2025 | 7.36 | 7.48 | 7.48 | 7.64 | 7.34 | 402,800 |
| September 17, 2025 | 7.28 | 7.31 | 7.31 | 7.59 | 7.28 | 381,814 |
| September 16, 2025 | 7.47 | 7.25 | 7.25 | 7.52 | 7.25 | 349,030 |
| September 15, 2025 | 7.58 | 7.44 | 7.44 | 7.62 | 7.39 | 312,324 |
| September 12, 2025 | 7.63 | 7.54 | 7.54 | 7.66 | 7.51 | 347,100 |
| September 11, 2025 | 7.59 | 7.64 | 7.64 | 7.75 | 7.56 | 325,604 |
| September 10, 2025 | 7.75 | 7.53 | 7.53 | 7.86 | 7.5 | 361,800 |
| September 09, 2025 | 7.74 | 7.76 | 7.76 | 7.87 | 7.67 | 308,932 |
| September 08, 2025 | 7.74 | 7.75 | 7.75 | 7.86 | 7.68 | 343,243 |
| September 05, 2025 | 7.95 | 7.69 | 7.69 | 7.98 | 7.58 | 512,200 |
| September 04, 2025 | 8.11 | 7.87 | 7.87 | 8.12 | 7.86 | 301,000 |
| September 03, 2025 | 8.25 | 8.12 | 8.12 | 8.3 | 7.99 | 273,259 |
| September 02, 2025 | 8.15 | 8.28 | 8.28 | 8.32 | 8.07 | 290,200 |
| August 29, 2025 | 8.41 | 8.37 | 8.37 | 8.47 | 8.28 | 300,331 |
| August 28, 2025 | 8.4 | 8.39 | 8.39 | 8.59 | 8.32 | 462,344 |
| August 27, 2025 | 8.33 | 8.33 | 8.33 | 8.4 | 8.1 | 328,110 |
| August 26, 2025 | 8.33 | 8.39 | 8.39 | 8.49 | 8.26 | 269,100 |
| August 25, 2025 | 8.43 | 8.29 | 8.29 | 8.56 | 8.2 | 497,936 |
| August 22, 2025 | 8.1 | 8.43 | 8.43 | 8.59 | 7.86 | 918,800 |
| August 21, 2025 | 7.83 | 7.98 | 7.98 | 8.09 | 7.73 | 651,500 |
| August 20, 2025 | 7.82 | 7.85 | 7.85 | 8 | 7.64 | 276,005 |
| August 19, 2025 | 8.1 | 7.89 | 7.89 | 8.1 | 7.78 | 531,427 |
| August 18, 2025 | 7.65 | 8.03 | 8.03 | 8.17 | 7.63 | 615,198 |
| August 15, 2025 | 7.75 | 7.62 | 7.62 | 7.77 | 7.46 | 451,000 |
| August 14, 2025 | 7.93 | 7.75 | 7.75 | 7.93 | 7.53 | 498,000 |
| August 13, 2025 | 7.7 | 7.95 | 7.95 | 8.04 | 7.65 | 1.07M |
| August 12, 2025 | 7.1 | 7.45 | 7.45 | 7.74 | 7.1 | 831,306 |
| August 11, 2025 | 7.7 | 7.04 | 7.04 | 7.98 | 6.97 | 899,500 |
| August 08, 2025 | 7.65 | 7.65 | 7.65 | 7.72 | 7.35 | 433,433 |
| August 07, 2025 | 7.26 | 7.45 | 7.45 | 7.7 | 6.99 | 701,820 |
| August 06, 2025 | 6.8 | 6.8 | 6.8 | 6.88 | 6.72 | 348,401 |
| August 05, 2025 | 6.97 | 6.79 | 6.79 | 7 | 6.7 | 488,236 |
| August 04, 2025 | 6.78 | 6.94 | 6.94 | 7.04 | 6.71 | 329,802 |
| August 01, 2025 | 6.65 | 6.74 | 6.74 | 6.8 | 6.5 | 434,910 |
| July 31, 2025 | 6.84 | 6.85 | 6.85 | 6.98 | 6.71 | 334,420 |
| July 30, 2025 | 6.9 | 6.84 | 6.84 | 7.05 | 6.77 | 455,648 |
| July 29, 2025 | 7.24 | 6.9 | 6.9 | 7.28 | 6.81 | 666,704 |
| July 28, 2025 | 7.1 | 7.19 | 7.19 | 7.22 | 7.09 | 273,600 |
| July 25, 2025 | 7.08 | 7.05 | 7.05 | 7.09 | 6.97 | 319,635 |