6.29
+0.25(+4.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.16 | 6.29 | 6.29 | 6.29 | 6.1 | 1.81M |
| August 21, 2025 | 6.1 | 6.04 | 6.04 | 6.14 | 6.03 | 1.03M |
| August 20, 2025 | 5.92 | 5.96 | 5.96 | 5.98 | 5.91 | 502,800 |
| August 19, 2025 | 5.87 | 5.93 | 5.93 | 6.03 | 5.87 | 1.97M |
| August 18, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.72 | 1.02M |
| August 15, 2025 | 5.67 | 5.74 | 5.74 | 5.78 | 5.65 | 1.66M |
| August 14, 2025 | 5.6 | 5.69 | 5.69 | 5.7 | 5.56 | 1.51M |
| August 13, 2025 | 5.47 | 5.76 | 5.76 | 5.77 | 5.46 | 2.33M |
| August 12, 2025 | 5.23 | 5.39 | 5.39 | 5.43 | 5.23 | 2.05M |
| August 11, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.77 | 680,481 |
| August 08, 2025 | 5.03 | 4.91 | 4.91 | 5.03 | 4.91 | 899,096 |
| August 07, 2025 | 5.04 | 5.03 | 5.03 | 5.08 | 5 | 805,060 |
| August 06, 2025 | 5.01 | 4.98 | 4.98 | 5.04 | 4.95 | 840,400 |
| August 05, 2025 | 4.96 | 4.97 | 4.97 | 5 | 4.91 | 656,718 |
| August 04, 2025 | 4.94 | 4.97 | 4.97 | 4.99 | 4.94 | 624,843 |
| August 01, 2025 | 4.98 | 4.91 | 4.91 | 5.01 | 4.9 | 936,012 |
| July 31, 2025 | 5.08 | 5.12 | 5.12 | 5.17 | 5.08 | 848,883 |
| July 30, 2025 | 5.14 | 5.05 | 5.05 | 5.14 | 5.04 | 1.15M |
| July 29, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.11 | 879,849 |
| July 28, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.18 | 619,454 |
| July 25, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 4.96 | 1.06M |
| July 24, 2025 | 5.32 | 5.37 | 5.37 | 5.5 | 5.3 | 1.71M |
| July 23, 2025 | 5.13 | 5.38 | 5.38 | 5.41 | 5.12 | 2.04M |
| July 22, 2025 | 5.11 | 5.14 | 5.14 | 5.2 | 5.09 | 1.22M |
| July 21, 2025 | 5.25 | 5.36 | 5.36 | 5.4 | 5.25 | 1.23M |
| July 18, 2025 | 5 | 4.99 | 4.99 | 5.06 | 4.97 | 783,214 |
| July 17, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.89 | 1.04M |
| July 16, 2025 | 5 | 4.96 | 4.94 | 5 | 4.86 | 688,382 |
| July 15, 2025 | 5.09 | 5.03 | 5.03 | 5.11 | 5.01 | 734,607 |
| July 14, 2025 | 5.26 | 5.19 | 5.19 | 5.3 | 5.16 | 840,300 |
| July 11, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.07 | 769,949 |
| July 10, 2025 | 5.11 | 5.25 | 5.25 | 5.29 | 5.11 | 958,000 |
| July 09, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.09 | 1.74M |
| July 08, 2025 | 4.99 | 5.15 | 5.15 | 5.24 | 4.96 | 1.92M |
| July 07, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.89 | 1.22M |
| July 03, 2025 | 4.98 | 4.99 | 4.99 | 5.04 | 4.97 | 751,300 |
| July 02, 2025 | 4.81 | 5 | 5 | 5.01 | 4.79 | 2.01M |
| July 01, 2025 | 4.44 | 4.6 | 4.6 | 4.64 | 4.41 | 2.09M |
| June 30, 2025 | 4.46 | 4.42 | 4.42 | 4.46 | 4.4 | 715,115 |
| June 27, 2025 | 4.34 | 4.42 | 4.42 | 4.45 | 4.3 | 1.14M |
| June 26, 2025 | 4.41 | 4.44 | 4.44 | 4.49 | 4.38 | 908,756 |
| June 25, 2025 | 4.45 | 4.39 | 4.39 | 4.45 | 4.38 | 1.44M |
| June 24, 2025 | 4.57 | 4.55 | 4.55 | 4.61 | 4.51 | 2.77M |
| June 23, 2025 | 5.32 | 5.11 | 5.11 | 5.33 | 5.08 | 2.55M |
| June 20, 2025 | 5.28 | 5.23 | 5.23 | 5.33 | 5.21 | 840,000 |
| June 18, 2025 | 5.47 | 5.4 | 5.4 | 5.52 | 5.37 | 1.65M |
| June 17, 2025 | 5.37 | 5.36 | 5.36 | 5.45 | 5.33 | 1.87M |
| June 16, 2025 | 5.45 | 5.2 | 5.2 | 5.47 | 5.19 | 1.44M |
| June 13, 2025 | 5.46 | 5.45 | 5.45 | 5.52 | 5.3 | 3.38M |
| June 12, 2025 | 4.88 | 4.85 | 4.85 | 4.89 | 4.83 | 683,932 |
| June 11, 2025 | 4.83 | 4.87 | 4.87 | 4.89 | 4.81 | 690,415 |
| June 10, 2025 | 4.86 | 4.96 | 4.96 | 4.98 | 4.86 | 1.17M |
| June 09, 2025 | 4.7 | 4.76 | 4.76 | 4.79 | 4.7 | 824,700 |
| June 06, 2025 | 4.65 | 4.6 | 4.6 | 4.66 | 4.6 | 870,083 |
| June 05, 2025 | 4.72 | 4.7 | 4.7 | 4.78 | 4.7 | 879,519 |
| June 04, 2025 | 4.72 | 4.67 | 4.67 | 4.74 | 4.66 | 518,400 |
| June 03, 2025 | 4.58 | 4.72 | 4.72 | 4.76 | 4.56 | 939,000 |
| June 02, 2025 | 4.58 | 4.58 | 4.58 | 4.62 | 4.49 | 2.09M |
| May 30, 2025 | 4.53 | 4.44 | 4.44 | 4.53 | 4.42 | 836,442 |
| May 29, 2025 | 4.61 | 4.61 | 4.61 | 4.65 | 4.57 | 1.07M |