6.67
-0.05(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 6.81 | 6.68 | 6.68 | 6.86 | 6.64 | 223,800 |
| July 02, 2025 | 6.45 | 6.89 | 6.89 | 6.89 | 6.29 | 535,109 |
| July 01, 2025 | 5.76 | 6.45 | 6.45 | 6.48 | 5.76 | 521,755 |
| June 30, 2025 | 5.5 | 5.79 | 5.79 | 6.09 | 5.49 | 313,687 |
| June 27, 2025 | 5.57 | 5.5 | 5.5 | 5.65 | 5.41 | 196,869 |
| June 26, 2025 | 5.63 | 5.57 | 5.57 | 5.76 | 5.45 | 349,927 |
| June 25, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.18 | 401,371 |
| June 24, 2025 | 5.17 | 5.45 | 5.45 | 5.69 | 5.17 | 528,655 |
| June 23, 2025 | 4.96 | 5 | 5 | 5.05 | 4.69 | 321,637 |
| June 20, 2025 | 5.12 | 5 | 5 | 5.22 | 4.98 | 321,608 |
| June 18, 2025 | 5.16 | 5.09 | 5.09 | 5.24 | 4.98 | 235,200 |
| June 17, 2025 | 5.2 | 5.21 | 5.21 | 5.57 | 5.2 | 299,714 |
| June 16, 2025 | 4.88 | 5.28 | 5.28 | 5.35 | 4.88 | 482,613 |
| June 13, 2025 | 5.24 | 4.85 | 4.85 | 5.43 | 4.81 | 745,689 |
| June 12, 2025 | 5.66 | 5.38 | 5.38 | 5.83 | 5.25 | 736,200 |
| June 11, 2025 | 6.02 | 5.82 | 5.82 | 6.11 | 5.72 | 452,337 |
| June 10, 2025 | 6.41 | 6.02 | 6.02 | 6.43 | 5.81 | 882,870 |
| June 09, 2025 | 6.7 | 6.4 | 6.4 | 6.77 | 6.29 | 510,412 |
| June 06, 2025 | 6.22 | 6.62 | 6.62 | 7.05 | 6.08 | 1.37M |
| June 05, 2025 | 6.43 | 6.07 | 6.07 | 6.57 | 5.64 | 859,411 |
| June 04, 2025 | 6.14 | 6.5 | 6.5 | 6.95 | 5.95 | 1.43M |
| June 03, 2025 | 5.95 | 6.02 | 6.02 | 6.58 | 5.77 | 1.71M |
| June 02, 2025 | 5.12 | 5.88 | 5.88 | 6.25 | 4.85 | 4.63M |
| May 30, 2025 | 4.37 | 5.1 | 5.1 | 5.71 | 4.21 | 32.52M |
| May 29, 2025 | 3.39 | 3.13 | 3.13 | 3.4 | 3.11 | 2M |
| May 28, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.2 | 129,235 |
| May 27, 2025 | 3.17 | 3.34 | 3.34 | 3.41 | 3.17 | 220,112 |
| May 23, 2025 | 3 | 3.17 | 3.17 | 3.17 | 2.96 | 143,053 |
| May 22, 2025 | 2.91 | 3.06 | 3.06 | 3.07 | 2.88 | 110,727 |