6.16
+0.015(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.18 | 6.16 | 6.16 | 6.34 | 6.13 | 37,006 |
| August 15, 2025 | 6.26 | 6.16 | 6.16 | 6.29 | 6.07 | 62,000 |
| August 14, 2025 | 6.24 | 6.23 | 6.23 | 6.4 | 6.11 | 69,400 |
| August 13, 2025 | 6.25 | 6.34 | 6.34 | 6.41 | 6.16 | 77,122 |
| August 12, 2025 | 6.08 | 6.18 | 6.18 | 6.79 | 6.08 | 219,400 |
| August 11, 2025 | 6.47 | 6.09 | 6.09 | 6.7 | 6.06 | 106,300 |
| August 08, 2025 | 6.71 | 6.42 | 6.42 | 6.77 | 6.34 | 139,000 |
| August 07, 2025 | 6.5 | 6.72 | 6.72 | 6.84 | 6.36 | 321,969 |
| August 06, 2025 | 5.59 | 5.67 | 5.67 | 5.72 | 5.49 | 99,000 |
| August 05, 2025 | 4.87 | 5.5 | 5.5 | 5.7 | 4.87 | 151,915 |
| August 04, 2025 | 4.8 | 4.81 | 4.81 | 4.88 | 4.73 | 78,334 |
| August 01, 2025 | 4.92 | 4.81 | 4.81 | 4.92 | 4.7 | 173,512 |
| July 31, 2025 | 5.1 | 5 | 5 | 5.21 | 4.85 | 137,800 |
| July 30, 2025 | 5.44 | 5.1 | 5.1 | 5.45 | 5.03 | 83,787 |
| July 29, 2025 | 5.48 | 5.35 | 5.35 | 5.51 | 5.28 | 69,432 |
| July 28, 2025 | 5.66 | 5.5 | 5.5 | 5.67 | 5.42 | 95,500 |
| July 25, 2025 | 5.79 | 5.6 | 5.6 | 5.79 | 5.53 | 39,925 |
| July 24, 2025 | 5.65 | 5.74 | 5.74 | 5.78 | 5.53 | 87,800 |
| July 23, 2025 | 5.32 | 5.65 | 5.65 | 5.76 | 5.32 | 109,900 |
| July 22, 2025 | 5.17 | 5.26 | 5.26 | 5.41 | 5.17 | 108,500 |
| July 21, 2025 | 5.29 | 5.21 | 5.21 | 5.39 | 5.2 | 77,500 |
| July 18, 2025 | 5.52 | 5.22 | 5.22 | 5.52 | 5.22 | 149,400 |
| July 17, 2025 | 5.49 | 5.48 | 5.48 | 5.59 | 5.41 | 40,300 |
| July 16, 2025 | 5.35 | 5.45 | 5.45 | 5.49 | 5.28 | 76,243 |
| July 15, 2025 | 5.42 | 5.36 | 5.36 | 5.6 | 5.35 | 92,435 |
| July 14, 2025 | 5.86 | 5.45 | 5.45 | 5.86 | 5.45 | 62,820 |
| July 11, 2025 | 5.86 | 5.89 | 5.89 | 5.9 | 5.7 | 52,512 |
| July 10, 2025 | 5.56 | 5.87 | 5.87 | 5.89 | 5.56 | 59,138 |
| July 09, 2025 | 5.47 | 5.56 | 5.56 | 5.62 | 5.39 | 126,600 |
| July 08, 2025 | 5.46 | 5.48 | 5.48 | 5.79 | 5.43 | 219,148 |
| July 07, 2025 | 5.56 | 5.46 | 5.46 | 5.58 | 5.38 | 70,000 |
| July 03, 2025 | 5.5 | 5.63 | 5.63 | 5.63 | 5.39 | 32,600 |
| July 02, 2025 | 5.19 | 5.44 | 5.44 | 5.51 | 5.11 | 134,416 |
| July 01, 2025 | 5.08 | 5.12 | 5.12 | 5.26 | 4.94 | 116,739 |
| June 30, 2025 | 5.32 | 5.1 | 5.1 | 5.42 | 5 | 141,968 |
| June 27, 2025 | 5.35 | 5.3 | 5.3 | 5.36 | 5.17 | 458,800 |
| June 26, 2025 | 5.22 | 5.34 | 5.34 | 5.36 | 5.2 | 104,600 |
| June 25, 2025 | 5.17 | 5.2 | 5.2 | 5.3 | 5 | 98,446 |
| June 24, 2025 | 5.34 | 5.18 | 5.18 | 5.4 | 5.11 | 129,438 |
| June 23, 2025 | 5.58 | 5.38 | 5.38 | 5.58 | 5.37 | 149,832 |
| June 20, 2025 | 5.86 | 5.51 | 5.51 | 5.86 | 5.48 | 152,942 |
| June 18, 2025 | 5.97 | 5.84 | 5.84 | 6.07 | 5.73 | 91,533 |
| June 17, 2025 | 6.21 | 6 | 6 | 6.27 | 5.95 | 95,951 |
| June 16, 2025 | 5.98 | 6.17 | 6.17 | 6.18 | 5.82 | 91,500 |
| June 13, 2025 | 6.17 | 6.02 | 6.02 | 6.29 | 5.97 | 148,347 |
| June 12, 2025 | 6.1 | 6.11 | 6.11 | 6.28 | 6.07 | 94,700 |
| June 11, 2025 | 5.89 | 6.16 | 6.16 | 6.16 | 5.78 | 124,625 |
| June 10, 2025 | 5.7 | 5.87 | 5.87 | 5.97 | 5.65 | 89,143 |
| June 09, 2025 | 5.52 | 5.61 | 5.61 | 5.7 | 5.52 | 81,502 |
| June 06, 2025 | 5.37 | 5.48 | 5.48 | 5.56 | 5.36 | 65,145 |
| June 05, 2025 | 5.41 | 5.27 | 5.27 | 5.48 | 5.22 | 55,404 |
| June 04, 2025 | 5.73 | 5.36 | 5.36 | 5.86 | 5.34 | 102,200 |
| June 03, 2025 | 5.36 | 5.73 | 5.73 | 5.75 | 5.31 | 93,449 |
| June 02, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.33 | 117,320 |
| May 30, 2025 | 5.41 | 5.34 | 5.34 | 5.42 | 5.3 | 82,537 |
| May 29, 2025 | 5.23 | 5.45 | 5.45 | 5.54 | 5.23 | 80,345 |
| May 28, 2025 | 5.17 | 5.21 | 5.21 | 5.27 | 5.04 | 49,322 |
| May 27, 2025 | 4.98 | 5.13 | 5.13 | 5.19 | 4.84 | 70,800 |
| May 23, 2025 | 4.97 | 4.93 | 4.93 | 5.16 | 4.91 | 57,141 |
| May 22, 2025 | 5.17 | 5.06 | 5.06 | 5.24 | 5.02 | 55,125 |