6.03
+0.05(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.99 | 6.03 | 6.03 | 6.07 | 5.96 | 141,100 |
| August 21, 2025 | 5.97 | 5.98 | 5.98 | 6.01 | 5.95 | 246,100 |
| August 20, 2025 | 6.06 | 5.98 | 5.98 | 6.07 | 5.98 | 204,600 |
| August 19, 2025 | 6.04 | 6.05 | 6.05 | 6.07 | 6.03 | 162,100 |
| August 18, 2025 | 6.04 | 6.04 | 6.04 | 6.08 | 6.02 | 183,500 |
| August 15, 2025 | 6.07 | 6.07 | 6.02 | 6.1 | 6.06 | 214,034 |
| August 14, 2025 | 6.1 | 6.05 | 6 | 6.1 | 6.05 | 150,801 |
| August 13, 2025 | 6.09 | 6.1 | 6.05 | 6.13 | 6.08 | 198,928 |
| August 12, 2025 | 6.06 | 6.07 | 6.02 | 6.09 | 6.04 | 214,801 |
| August 11, 2025 | 6.09 | 6.07 | 6.07 | 6.1 | 6.02 | 176,594 |
| August 08, 2025 | 6.06 | 6.06 | 6.06 | 6.07 | 6.03 | 114,200 |
| August 07, 2025 | 6.01 | 6.06 | 6.06 | 6.07 | 6.01 | 142,428 |
| August 06, 2025 | 5.98 | 5.98 | 5.98 | 6.02 | 5.97 | 223,208 |
| August 05, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.95 | 93,913 |
| August 04, 2025 | 5.94 | 5.99 | 5.99 | 5.99 | 5.93 | 165,390 |
| August 01, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.89 | 180,800 |
| July 31, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.94 | 125,140 |
| July 30, 2025 | 5.93 | 5.98 | 5.98 | 5.98 | 5.93 | 157,439 |
| July 29, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.91 | 221,900 |
| July 28, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.9 | 245,700 |
| July 25, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.91 | 172,335 |
| July 24, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.87 | 307,500 |
| July 23, 2025 | 5.95 | 5.94 | 5.94 | 5.96 | 5.92 | 159,406 |
| July 22, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.91 | 107,700 |
| July 21, 2025 | 5.92 | 5.91 | 5.91 | 5.95 | 5.91 | 211,206 |
| July 18, 2025 | 6.11 | 5.85 | 5.85 | 6.12 | 5.83 | 472,843 |
| July 17, 2025 | 6.08 | 6.09 | 6.04 | 6.17 | 6.06 | 165,000 |
| July 16, 2025 | 6.07 | 6.09 | 6.04 | 6.1 | 6.05 | 159,600 |
| July 15, 2025 | 6.16 | 6.04 | 5.99 | 6.16 | 6.03 | 248,526 |
| July 14, 2025 | 6.15 | 6.12 | 6.07 | 6.18 | 6.1 | 394,435 |
| July 11, 2025 | 6.08 | 6.11 | 6.06 | 6.12 | 6.06 | 90,735 |
| July 10, 2025 | 6.03 | 6.06 | 6.01 | 6.08 | 6.01 | 206,600 |
| July 09, 2025 | 6.04 | 6.06 | 6.01 | 6.09 | 6.02 | 144,700 |
| July 08, 2025 | 6.05 | 6.01 | 5.96 | 6.08 | 5.98 | 226,200 |
| July 07, 2025 | 6.14 | 6.05 | 6 | 6.14 | 6.01 | 174,800 |
| July 03, 2025 | 6.19 | 6.15 | 6.15 | 6.19 | 6.14 | 73,128 |
| July 02, 2025 | 6.14 | 6.18 | 6.18 | 6.22 | 6.1 | 264,700 |
| July 01, 2025 | 6 | 6.13 | 6.13 | 6.15 | 5.98 | 311,200 |
| June 30, 2025 | 5.94 | 6 | 6 | 6.04 | 5.9 | 382,000 |
| June 27, 2025 | 5.93 | 5.94 | 5.94 | 5.94 | 5.84 | 176,609 |
| June 26, 2025 | 5.85 | 5.92 | 5.92 | 5.92 | 5.85 | 143,221 |
| June 25, 2025 | 5.83 | 5.84 | 5.84 | 5.87 | 5.81 | 121,502 |
| June 24, 2025 | 5.82 | 5.82 | 5.82 | 5.85 | 5.8 | 110,700 |
| June 23, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.78 | 70,100 |
| June 20, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.79 | 123,000 |
| June 18, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.77 | 134,930 |
| June 17, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.72 | 208,130 |
| June 16, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.82 | 191,500 |
| June 13, 2025 | 5.85 | 5.84 | 5.79 | 5.9 | 5.82 | 68,512 |
| June 12, 2025 | 5.85 | 5.88 | 5.83 | 5.88 | 5.81 | 121,551 |
| June 11, 2025 | 5.84 | 5.83 | 5.78 | 5.86 | 5.79 | 133,100 |
| June 10, 2025 | 5.8 | 5.83 | 5.78 | 5.88 | 5.73 | 295,900 |
| June 09, 2025 | 5.75 | 5.79 | 5.74 | 5.79 | 5.74 | 111,047 |
| June 06, 2025 | 5.76 | 5.75 | 5.7 | 5.77 | 5.71 | 111,400 |
| June 05, 2025 | 5.74 | 5.73 | 5.68 | 5.76 | 5.72 | 228,100 |
| June 04, 2025 | 5.68 | 5.71 | 5.71 | 5.71 | 5.66 | 124,264 |
| June 03, 2025 | 5.66 | 5.69 | 5.69 | 5.69 | 5.64 | 100,400 |
| June 02, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.59 | 171,845 |
| May 30, 2025 | 5.65 | 5.64 | 5.64 | 5.65 | 5.58 | 119,298 |
| May 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.59 | 107,100 |