6.27
+0.135(+2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.17 | 6.13 | 6.13 | 6.17 | 6 | 641,009 |
| August 14, 2025 | 6.24 | 6.13 | 6.13 | 6.27 | 6.05 | 716,800 |
| August 13, 2025 | 6.41 | 6.3 | 6.3 | 6.46 | 6.27 | 966,741 |
| August 12, 2025 | 6.28 | 6.37 | 6.37 | 6.54 | 6.27 | 1.07M |
| August 11, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.08 | 880,473 |
| August 08, 2025 | 6.01 | 6.26 | 6.26 | 6.33 | 5.89 | 1.15M |
| August 07, 2025 | 5.59 | 5.99 | 5.99 | 6.3 | 5.55 | 2.15M |
| August 06, 2025 | 5.47 | 5.19 | 5.19 | 5.48 | 5.15 | 1.56M |
| August 05, 2025 | 5.49 | 5.48 | 5.48 | 5.57 | 5.44 | 1.37M |
| August 04, 2025 | 5.74 | 5.5 | 5.5 | 5.74 | 5.49 | 818,467 |
| August 01, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.52 | 1.37M |
| July 31, 2025 | 6.03 | 5.83 | 5.83 | 6.07 | 5.74 | 1.01M |
| July 30, 2025 | 6.24 | 6.1 | 6.1 | 6.42 | 6.08 | 1.65M |
| July 29, 2025 | 6.41 | 6.22 | 6.22 | 6.44 | 6.18 | 717,819 |
| July 28, 2025 | 6.63 | 6.4 | 6.4 | 6.68 | 6.37 | 684,540 |
| July 25, 2025 | 6.56 | 6.64 | 6.64 | 6.67 | 6.48 | 623,046 |
| July 24, 2025 | 6.69 | 6.56 | 6.56 | 6.74 | 6.56 | 777,400 |
| July 23, 2025 | 6.61 | 6.73 | 6.73 | 6.94 | 6.57 | 1.13M |
| July 22, 2025 | 6.17 | 6.59 | 6.59 | 6.61 | 6.17 | 969,206 |
| July 21, 2025 | 6.31 | 6.26 | 6.26 | 6.47 | 6.22 | 509,074 |
| July 18, 2025 | 6.28 | 6.29 | 6.29 | 6.37 | 6.21 | 617,001 |
| July 17, 2025 | 6.07 | 6.29 | 6.29 | 6.33 | 6.02 | 676,800 |
| July 16, 2025 | 6.02 | 6.05 | 6.05 | 6.14 | 5.99 | 540,700 |
| July 15, 2025 | 6.16 | 6.06 | 6.06 | 6.22 | 6.02 | 519,444 |
| July 14, 2025 | 6.25 | 6.14 | 6.14 | 6.29 | 5.88 | 639,556 |
| July 11, 2025 | 6.43 | 6.26 | 6.26 | 6.44 | 6.23 | 459,042 |
| July 10, 2025 | 6.21 | 6.48 | 6.48 | 6.56 | 6.21 | 688,117 |
| July 09, 2025 | 6.55 | 6.21 | 6.21 | 6.66 | 6.15 | 1.17M |
| July 08, 2025 | 6.23 | 6.48 | 6.48 | 6.56 | 6.23 | 2.35M |
| July 07, 2025 | 6.06 | 6.23 | 6.23 | 6.36 | 5.96 | 1.38M |
| July 03, 2025 | 6.19 | 6.13 | 6.13 | 6.2 | 6.05 | 225,218 |
| July 02, 2025 | 6 | 6.14 | 6.14 | 6.18 | 5.98 | 569,700 |
| July 01, 2025 | 5.8 | 6 | 6 | 6.18 | 5.75 | 636,400 |
| June 30, 2025 | 5.87 | 5.8 | 5.8 | 5.94 | 5.78 | 454,127 |
| June 27, 2025 | 5.96 | 5.87 | 5.87 | 5.97 | 5.81 | 1.04M |
| June 26, 2025 | 5.92 | 5.94 | 5.94 | 6.01 | 5.88 | 520,723 |
| June 25, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.75 | 728,601 |
| June 24, 2025 | 6.09 | 5.98 | 5.98 | 6.09 | 5.82 | 448,548 |
| June 23, 2025 | 6.01 | 5.93 | 5.93 | 6.12 | 5.73 | 787,421 |
| June 20, 2025 | 5.95 | 5.99 | 5.99 | 6.1 | 5.89 | 667,403 |
| June 18, 2025 | 5.77 | 5.91 | 5.91 | 5.94 | 5.74 | 818,780 |
| June 17, 2025 | 6.01 | 5.77 | 5.77 | 6.01 | 5.76 | 345,600 |
| June 16, 2025 | 5.91 | 6.04 | 6.04 | 6.15 | 5.9 | 708,500 |
| June 13, 2025 | 6.15 | 5.96 | 5.96 | 6.21 | 5.95 | 1.34M |
| June 12, 2025 | 5.85 | 6.06 | 6.06 | 6.11 | 5.85 | 1.02M |
| June 11, 2025 | 5.73 | 5.87 | 5.87 | 5.92 | 5.66 | 1.24M |
| June 10, 2025 | 5.68 | 5.72 | 5.72 | 5.79 | 5.66 | 682,600 |
| June 09, 2025 | 5.7 | 5.68 | 5.68 | 5.73 | 5.63 | 452,507 |
| June 06, 2025 | 5.85 | 5.7 | 5.7 | 5.92 | 5.64 | 861,800 |
| June 05, 2025 | 5.75 | 5.74 | 5.74 | 5.8 | 5.63 | 3.67M |
| June 04, 2025 | 6.04 | 5.76 | 5.76 | 6.04 | 5.75 | 927,200 |
| June 03, 2025 | 6.18 | 5.99 | 5.99 | 6.19 | 5.97 | 817,406 |
| June 02, 2025 | 6.23 | 6.18 | 6.18 | 6.24 | 5.9 | 990,547 |
| May 30, 2025 | 6.16 | 6.25 | 6.25 | 6.3 | 6.1 | 941,225 |
| May 29, 2025 | 6.17 | 6.19 | 6.19 | 6.23 | 6.11 | 811,203 |
| May 28, 2025 | 6.21 | 6.12 | 6.12 | 6.26 | 6.08 | 808,811 |
| May 27, 2025 | 5.99 | 6.2 | 6.2 | 6.29 | 5.89 | 1.4M |
| May 23, 2025 | 5.73 | 5.76 | 5.76 | 5.81 | 5.7 | 749,750 |
| May 22, 2025 | 6 | 5.82 | 5.82 | 6.05 | 5.81 | 763,337 |
| May 21, 2025 | 6.24 | 6.01 | 6.01 | 6.27 | 6 | 747,971 |