6.04
+0.06(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.96 | 6.04 | 6.04 | 6.17 | 5.9 | 885,941 |
| September 25, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.86 | 811,729 |
| September 24, 2025 | 6.09 | 6.06 | 6.06 | 6.18 | 5.89 | 807,119 |
| September 23, 2025 | 6.16 | 6.11 | 6.11 | 6.33 | 6.09 | 725,900 |
| September 22, 2025 | 6.12 | 6.16 | 6.16 | 6.28 | 6.05 | 793,346 |
| September 19, 2025 | 5.83 | 6.1 | 6.1 | 6.3 | 5.78 | 1.46M |
| September 18, 2025 | 5.76 | 5.82 | 5.82 | 6.08 | 5.76 | 625,644 |
| September 17, 2025 | 5.87 | 5.73 | 5.73 | 6.07 | 5.48 | 952,200 |
| September 16, 2025 | 5.88 | 5.87 | 5.87 | 5.95 | 5.71 | 717,537 |
| September 15, 2025 | 5.88 | 5.93 | 5.93 | 5.95 | 5.68 | 634,645 |
| September 12, 2025 | 6.06 | 5.85 | 5.85 | 6.06 | 5.68 | 1.01M |
| September 11, 2025 | 5.39 | 6.1 | 6.1 | 6.26 | 5.37 | 1.52M |
| September 10, 2025 | 5.44 | 5.39 | 5.39 | 5.57 | 5.32 | 936,200 |
| September 09, 2025 | 5.34 | 5.39 | 5.39 | 5.46 | 5.26 | 692,400 |
| September 08, 2025 | 5.28 | 5.32 | 5.32 | 5.4 | 5.21 | 760,961 |
| September 05, 2025 | 5.12 | 5.24 | 5.24 | 5.27 | 5.04 | 842,181 |
| September 04, 2025 | 4.89 | 5.09 | 5.09 | 5.12 | 4.73 | 980,056 |
| September 03, 2025 | 4.8 | 4.85 | 4.85 | 4.91 | 4.79 | 828,100 |
| September 02, 2025 | 4.8 | 4.81 | 4.81 | 4.91 | 4.67 | 901,400 |
| August 29, 2025 | 4.78 | 4.89 | 4.89 | 4.97 | 4.65 | 866,136 |
| August 28, 2025 | 4.85 | 4.78 | 4.78 | 4.87 | 4.73 | 535,961 |
| August 27, 2025 | 4.86 | 4.78 | 4.78 | 4.93 | 4.74 | 683,343 |
| August 26, 2025 | 4.71 | 4.88 | 4.88 | 4.9 | 4.71 | 742,414 |
| August 25, 2025 | 4.85 | 4.7 | 4.7 | 4.93 | 4.68 | 698,800 |
| August 22, 2025 | 4.76 | 4.83 | 4.83 | 5.03 | 4.66 | 1.3M |
| August 21, 2025 | 4.64 | 4.66 | 4.66 | 4.69 | 4.59 | 480,449 |
| August 20, 2025 | 4.49 | 4.64 | 4.64 | 4.68 | 4.44 | 635,100 |
| August 19, 2025 | 4.86 | 4.53 | 4.53 | 4.88 | 4.49 | 1.22M |
| August 18, 2025 | 4.59 | 4.85 | 4.85 | 4.86 | 4.44 | 921,145 |
| August 15, 2025 | 4.69 | 4.6 | 4.6 | 4.78 | 4.6 | 1.04M |
| August 14, 2025 | 4.73 | 4.66 | 4.66 | 4.83 | 4.57 | 795,638 |
| August 13, 2025 | 4.64 | 4.83 | 4.83 | 4.93 | 4.59 | 1.28M |
| August 12, 2025 | 4.54 | 4.57 | 4.57 | 4.72 | 4.51 | 1.13M |
| August 11, 2025 | 4.52 | 4.5 | 4.5 | 4.66 | 4.42 | 958,800 |
| August 08, 2025 | 4.58 | 4.51 | 4.51 | 4.62 | 4.35 | 1.15M |
| August 07, 2025 | 4.47 | 4.55 | 4.55 | 4.61 | 4.29 | 1.53M |
| August 06, 2025 | 4.17 | 4.41 | 4.41 | 4.44 | 3.84 | 3.63M |
| August 05, 2025 | 5.69 | 5.64 | 5.64 | 5.85 | 5.56 | 1.03M |
| August 04, 2025 | 5.46 | 5.57 | 5.57 | 5.58 | 5.36 | 677,200 |
| August 01, 2025 | 5.24 | 5.39 | 5.39 | 5.5 | 5.22 | 854,003 |
| July 31, 2025 | 5.49 | 5.48 | 5.48 | 5.64 | 5.41 | 726,934 |
| July 30, 2025 | 5.6 | 5.59 | 5.59 | 5.89 | 5.5 | 987,986 |
| July 29, 2025 | 6.24 | 5.58 | 5.58 | 6.32 | 5.57 | 1.4M |
| July 28, 2025 | 6.57 | 6.15 | 6.15 | 6.57 | 6.15 | 868,500 |
| July 25, 2025 | 6.7 | 6.49 | 6.49 | 6.7 | 6.4 | 590,839 |
| July 24, 2025 | 6.76 | 6.71 | 6.71 | 6.94 | 6.69 | 667,072 |
| July 23, 2025 | 6.55 | 6.76 | 6.76 | 6.78 | 6.46 | 854,900 |
| July 22, 2025 | 6.15 | 6.43 | 6.43 | 6.48 | 6.09 | 1.02M |
| July 21, 2025 | 6.27 | 6.2 | 6.2 | 6.46 | 6.12 | 893,600 |
| July 18, 2025 | 6.6 | 6.19 | 6.19 | 6.67 | 6.12 | 825,915 |
| July 17, 2025 | 6.42 | 6.48 | 6.48 | 6.65 | 6.36 | 929,800 |
| July 16, 2025 | 6.37 | 6.41 | 6.41 | 6.43 | 6.19 | 916,200 |
| July 15, 2025 | 6.54 | 6.31 | 6.31 | 6.6 | 6.19 | 990,300 |
| July 14, 2025 | 6.31 | 6.47 | 6.47 | 6.49 | 6.25 | 1.03M |
| July 11, 2025 | 6.83 | 6.37 | 6.37 | 6.86 | 6.35 | 1.23M |
| July 10, 2025 | 7.2 | 6.92 | 6.92 | 7.32 | 6.61 | 1.42M |
| July 09, 2025 | 6.92 | 7.16 | 7.16 | 7.17 | 6.77 | 2.02M |
| July 08, 2025 | 6.68 | 6.86 | 6.86 | 6.86 | 6.52 | 1.45M |
| July 07, 2025 | 7.33 | 6.68 | 6.68 | 7.38 | 6.55 | 1.95M |
| July 03, 2025 | 7.6 | 7.45 | 7.45 | 7.79 | 7.28 | 1.04M |