6.83
-0.1996(-2.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.01 | 7.03 | 7.03 | 7.1 | 6.88 | 153,476 |
| September 26, 2025 | 6.75 | 6.98 | 6.98 | 7.05 | 6.7 | 160,761 |
| September 25, 2025 | 6.92 | 6.74 | 6.74 | 7.01 | 6.56 | 189,295 |
| September 24, 2025 | 7.1 | 6.95 | 6.95 | 7.2 | 6.95 | 225,840 |
| September 23, 2025 | 6.9 | 7.06 | 7.06 | 7.11 | 6.87 | 281,000 |
| September 22, 2025 | 6.52 | 6.89 | 6.89 | 7.02 | 6.39 | 302,300 |
| September 19, 2025 | 6.6 | 6.54 | 6.54 | 6.66 | 6.5 | 375,713 |
| September 18, 2025 | 6.87 | 6.6 | 6.6 | 6.94 | 6.6 | 316,803 |
| September 17, 2025 | 6.69 | 6.8 | 6.8 | 7.01 | 6.69 | 241,600 |
| September 16, 2025 | 6.76 | 6.81 | 6.81 | 6.88 | 6.6 | 225,237 |
| September 15, 2025 | 6.81 | 6.76 | 6.76 | 7.01 | 6.75 | 225,400 |
| September 12, 2025 | 6.78 | 6.74 | 6.74 | 6.85 | 6.6 | 223,840 |
| September 11, 2025 | 6.18 | 6.8 | 6.8 | 6.82 | 6.18 | 330,900 |
| September 10, 2025 | 6.19 | 6.17 | 6.17 | 6.22 | 6.11 | 104,500 |
| September 09, 2025 | 6.16 | 6.15 | 6.15 | 6.19 | 6.1 | 170,537 |
| September 08, 2025 | 6.14 | 6.15 | 6.15 | 6.25 | 5.98 | 202,220 |
| September 05, 2025 | 6.19 | 6.17 | 6.17 | 6.39 | 6.17 | 137,200 |
| September 04, 2025 | 6.25 | 6.22 | 6.22 | 6.4 | 6.16 | 211,404 |
| September 03, 2025 | 6.57 | 6.32 | 6.32 | 6.62 | 6.28 | 235,905 |
| September 02, 2025 | 6.37 | 6.61 | 6.61 | 6.65 | 6.29 | 215,046 |
| August 29, 2025 | 6.53 | 6.48 | 6.48 | 6.72 | 6.46 | 114,139 |
| August 28, 2025 | 6.52 | 6.5 | 6.5 | 6.67 | 6.42 | 201,128 |
| August 27, 2025 | 6.62 | 6.48 | 6.48 | 6.68 | 6.44 | 263,900 |
| August 26, 2025 | 6.5 | 6.66 | 6.66 | 7.44 | 6.49 | 1.06M |
| August 25, 2025 | 6.21 | 6.29 | 6.29 | 6.32 | 6.06 | 206,000 |
| August 22, 2025 | 6.21 | 6.21 | 6.21 | 6.45 | 6.14 | 340,573 |
| August 21, 2025 | 6.31 | 6.15 | 6.15 | 6.41 | 6.05 | 246,600 |
| August 20, 2025 | 6.66 | 6.45 | 6.45 | 6.77 | 6.12 | 242,200 |
| August 19, 2025 | 6.71 | 6.66 | 6.66 | 6.98 | 6.54 | 343,846 |
| August 18, 2025 | 6.72 | 6.69 | 6.69 | 6.73 | 6.59 | 165,572 |
| August 15, 2025 | 6.03 | 6.72 | 6.72 | 6.79 | 6 | 501,043 |
| August 14, 2025 | 6.15 | 6.08 | 6.08 | 6.56 | 5.7 | 1.17M |
| August 13, 2025 | 6.25 | 6 | 6 | 6.31 | 5.93 | 877,706 |
| August 12, 2025 | 6.06 | 6.16 | 6.16 | 6.29 | 5.94 | 340,784 |
| August 11, 2025 | 5.7 | 5.89 | 5.89 | 6.18 | 5.68 | 313,800 |
| August 08, 2025 | 5.72 | 5.68 | 5.68 | 5.77 | 5.58 | 129,500 |
| August 07, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.48 | 124,800 |
| August 06, 2025 | 5.74 | 5.53 | 5.53 | 5.83 | 5.4 | 177,862 |
| August 05, 2025 | 5.66 | 5.76 | 5.76 | 5.8 | 5.51 | 175,400 |
| August 04, 2025 | 5.54 | 5.64 | 5.64 | 5.68 | 5.45 | 179,500 |
| August 01, 2025 | 5.69 | 5.54 | 5.54 | 5.69 | 5.52 | 198,284 |
| July 31, 2025 | 6.02 | 5.81 | 5.81 | 6.05 | 5.8 | 123,546 |
| July 30, 2025 | 6.02 | 6.03 | 6.03 | 6.21 | 5.82 | 247,724 |
| July 29, 2025 | 6.57 | 6.03 | 6.03 | 6.57 | 6.01 | 252,276 |
| July 28, 2025 | 6.81 | 6.55 | 6.55 | 6.93 | 6.25 | 401,100 |
| July 25, 2025 | 7 | 6.79 | 6.79 | 7 | 6.77 | 130,569 |
| July 24, 2025 | 7.36 | 6.97 | 6.97 | 7.4 | 6.77 | 445,964 |
| July 23, 2025 | 7.01 | 7.44 | 7.44 | 7.89 | 6.98 | 708,045 |
| July 22, 2025 | 6.32 | 6.92 | 6.92 | 6.98 | 6.21 | 427,504 |
| July 21, 2025 | 6.31 | 6.32 | 6.32 | 6.38 | 6.22 | 104,100 |
| July 18, 2025 | 6.38 | 6.21 | 6.21 | 6.54 | 6.16 | 181,255 |
| July 17, 2025 | 6.29 | 6.37 | 6.37 | 6.44 | 6.08 | 209,630 |
| July 16, 2025 | 5.89 | 6.29 | 6.29 | 6.32 | 5.88 | 277,307 |
| July 15, 2025 | 5.87 | 5.82 | 5.82 | 6.36 | 5.79 | 448,000 |
| July 14, 2025 | 5.94 | 5.63 | 5.63 | 5.96 | 5.62 | 278,000 |
| July 11, 2025 | 5.95 | 5.96 | 5.96 | 6.12 | 5.92 | 232,328 |
| July 10, 2025 | 6.25 | 6.01 | 6.01 | 6.47 | 5.88 | 285,460 |
| July 09, 2025 | 6.47 | 6.29 | 6.29 | 6.58 | 6.27 | 305,236 |
| July 08, 2025 | 6.51 | 6.37 | 6.37 | 6.63 | 6.31 | 254,225 |
| July 07, 2025 | 6.6 | 6.37 | 6.37 | 6.65 | 6.22 | 286,900 |