6.19
-0.035(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.5 | 6.22 | 6.22 | 6.53 | 6.16 | 306,800 |
| August 14, 2025 | 6.49 | 6.45 | 6.45 | 6.55 | 6.22 | 361,900 |
| August 13, 2025 | 6.33 | 6.5 | 6.5 | 6.64 | 6.24 | 291,855 |
| August 12, 2025 | 5.97 | 6.27 | 6.27 | 6.3 | 5.95 | 371,826 |
| August 11, 2025 | 6.23 | 5.92 | 5.92 | 6.29 | 5.86 | 341,700 |
| August 08, 2025 | 6.51 | 6.23 | 6.23 | 6.51 | 6.23 | 282,062 |
| August 07, 2025 | 6.5 | 6.49 | 6.49 | 6.67 | 6.34 | 295,867 |
| August 06, 2025 | 6.71 | 6.44 | 6.44 | 6.77 | 6.22 | 508,400 |
| August 05, 2025 | 6.05 | 6.66 | 6.66 | 6.83 | 6 | 1.21M |
| August 04, 2025 | 5.82 | 5.93 | 5.93 | 5.97 | 5.67 | 324,100 |
| August 01, 2025 | 5.29 | 5.71 | 5.71 | 5.9 | 5.28 | 519,748 |
| July 31, 2025 | 5.16 | 5.25 | 5.25 | 5.45 | 5.09 | 279,249 |
| July 30, 2025 | 5.62 | 5.07 | 5.07 | 5.78 | 5.01 | 909,876 |
| July 29, 2025 | 5.9 | 5.8 | 5.8 | 5.92 | 5.69 | 186,413 |
| July 28, 2025 | 5.84 | 5.88 | 5.88 | 5.92 | 5.81 | 145,307 |
| July 25, 2025 | 5.84 | 5.85 | 5.85 | 5.87 | 5.7 | 104,202 |
| July 24, 2025 | 5.7 | 5.78 | 5.78 | 5.82 | 5.69 | 289,435 |
| July 23, 2025 | 5.71 | 5.76 | 5.76 | 5.76 | 5.62 | 129,807 |
| July 22, 2025 | 5.5 | 5.69 | 5.69 | 5.74 | 5.45 | 150,143 |
| July 21, 2025 | 5.47 | 5.48 | 5.48 | 5.54 | 5.44 | 133,031 |
| July 18, 2025 | 5.54 | 5.42 | 5.42 | 5.54 | 5.39 | 140,039 |
| July 17, 2025 | 5.38 | 5.48 | 5.48 | 5.54 | 5.37 | 141,700 |
| July 16, 2025 | 5.51 | 5.38 | 5.38 | 5.54 | 5.3 | 143,700 |
| July 15, 2025 | 5.59 | 5.47 | 5.47 | 5.62 | 5.46 | 202,528 |
| July 14, 2025 | 5.56 | 5.56 | 5.56 | 5.6 | 5.48 | 106,561 |
| July 11, 2025 | 5.67 | 5.58 | 5.58 | 5.69 | 5.57 | 126,029 |
| July 10, 2025 | 5.62 | 5.77 | 5.77 | 5.83 | 5.62 | 165,500 |
| July 09, 2025 | 5.67 | 5.68 | 5.68 | 5.73 | 5.6 | 175,000 |
| July 08, 2025 | 5.63 | 5.62 | 5.62 | 5.75 | 5.62 | 128,700 |
| July 07, 2025 | 5.75 | 5.62 | 5.62 | 5.88 | 5.62 | 228,100 |
| July 03, 2025 | 5.78 | 5.82 | 5.82 | 5.82 | 5.77 | 74,138 |
| July 02, 2025 | 5.69 | 5.73 | 5.73 | 5.77 | 5.64 | 129,900 |
| July 01, 2025 | 5.62 | 5.69 | 5.69 | 5.82 | 5.57 | 173,428 |
| June 30, 2025 | 5.79 | 5.65 | 5.65 | 5.81 | 5.64 | 198,020 |
| June 27, 2025 | 5.62 | 5.8 | 5.8 | 5.8 | 5.6 | 604,700 |
| June 26, 2025 | 5.49 | 5.59 | 5.59 | 5.62 | 5.48 | 239,400 |
| June 25, 2025 | 5.58 | 5.47 | 5.47 | 5.59 | 5.47 | 168,232 |
| June 24, 2025 | 5.47 | 5.59 | 5.59 | 5.71 | 5.46 | 220,909 |
| June 23, 2025 | 5.3 | 5.44 | 5.44 | 5.45 | 5.27 | 188,104 |
| June 20, 2025 | 5.53 | 5.36 | 5.36 | 5.55 | 5.27 | 286,800 |
| June 18, 2025 | 5.26 | 5.48 | 5.48 | 5.5 | 5.23 | 523,400 |
| June 17, 2025 | 5.23 | 5.25 | 5.25 | 5.33 | 5.22 | 183,021 |
| June 16, 2025 | 5.3 | 5.27 | 5.27 | 5.4 | 5.27 | 198,683 |
| June 13, 2025 | 5.31 | 5.25 | 5.25 | 5.47 | 5.25 | 126,883 |
| June 12, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.3 | 129,437 |
| June 11, 2025 | 5.5 | 5.42 | 5.42 | 5.59 | 5.4 | 195,441 |
| June 10, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.44 | 191,000 |
| June 09, 2025 | 5.58 | 5.52 | 5.52 | 5.67 | 5.5 | 211,600 |
| June 06, 2025 | 5.45 | 5.54 | 5.54 | 5.7 | 5.45 | 315,647 |
| June 05, 2025 | 5.56 | 5.39 | 5.39 | 5.56 | 5.39 | 248,902 |
| June 04, 2025 | 5.73 | 5.52 | 5.52 | 5.77 | 5.48 | 321,000 |
| June 03, 2025 | 5.76 | 5.75 | 5.75 | 5.83 | 5.67 | 209,016 |
| June 02, 2025 | 5.83 | 5.76 | 5.76 | 5.86 | 5.64 | 228,300 |
| May 30, 2025 | 5.89 | 5.83 | 5.83 | 5.97 | 5.77 | 226,200 |
| May 29, 2025 | 6.06 | 5.94 | 5.94 | 6.1 | 5.89 | 212,700 |
| May 28, 2025 | 5.66 | 5.99 | 5.99 | 6 | 5.6 | 511,500 |
| May 27, 2025 | 5.3 | 5.62 | 5.62 | 5.7 | 5.28 | 362,948 |
| May 23, 2025 | 5.13 | 5.21 | 5.21 | 5.27 | 5.12 | 509,172 |
| May 22, 2025 | 5.52 | 5.26 | 5.26 | 5.53 | 5.26 | 263,400 |
| May 21, 2025 | 5.83 | 5.6 | 5.52 | 5.89 | 5.56 | 403,500 |
