6.41
-0.11(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 5.97 | 1.35M |
| November 06, 2025 | 8 | 6.52 | 6.52 | 8.19 | 6.51 | 722,751 |
| November 05, 2025 | 7.41 | 7.72 | 7.72 | 7.72 | 7.35 | 399,704 |
| November 04, 2025 | 7.72 | 7.39 | 7.39 | 7.84 | 7.35 | 334,300 |
| November 03, 2025 | 7.72 | 7.78 | 7.78 | 7.84 | 7.49 | 424,218 |
| October 31, 2025 | 7.56 | 7.69 | 7.69 | 7.84 | 7.45 | 771,412 |
| October 30, 2025 | 7.3 | 7.62 | 7.62 | 7.65 | 7.24 | 629,434 |
| October 29, 2025 | 7.15 | 7.35 | 7.35 | 7.75 | 7.15 | 743,926 |
| October 28, 2025 | 7.26 | 7.12 | 7.12 | 7.27 | 7.09 | 208,800 |
| October 27, 2025 | 7.5 | 7.24 | 7.24 | 7.58 | 7.2 | 307,104 |
| October 24, 2025 | 7.21 | 7.48 | 7.48 | 7.56 | 7.18 | 366,640 |
| October 23, 2025 | 7.25 | 7.22 | 7.22 | 7.38 | 7.16 | 254,300 |
| October 22, 2025 | 7.35 | 7.26 | 7.26 | 7.38 | 7.16 | 354,505 |
| October 21, 2025 | 7.16 | 7.33 | 7.33 | 7.39 | 7.09 | 247,831 |
| October 20, 2025 | 7.01 | 7.16 | 7.16 | 7.18 | 7 | 326,838 |
| October 17, 2025 | 7.02 | 7 | 7 | 7.09 | 6.95 | 335,800 |
| October 16, 2025 | 7.27 | 7.02 | 7.02 | 7.36 | 7 | 323,100 |
| October 15, 2025 | 7.58 | 7.26 | 7.26 | 7.58 | 7.18 | 262,816 |
| October 14, 2025 | 7.36 | 7.43 | 7.43 | 7.52 | 7.26 | 390,200 |
| October 13, 2025 | 7.39 | 7.44 | 7.44 | 7.74 | 7.29 | 399,200 |
| October 10, 2025 | 7.58 | 7.36 | 7.36 | 7.74 | 7.33 | 340,100 |
| October 09, 2025 | 7.77 | 7.61 | 7.61 | 7.84 | 7.57 | 191,245 |
| October 08, 2025 | 7.74 | 7.78 | 7.78 | 7.83 | 7.62 | 365,800 |
| October 07, 2025 | 7.76 | 7.68 | 7.68 | 7.81 | 7.46 | 538,700 |
| October 06, 2025 | 7.93 | 7.83 | 7.83 | 8.08 | 7.82 | 308,800 |
| October 03, 2025 | 7.9 | 7.91 | 7.91 | 7.98 | 7.78 | 340,242 |
| October 02, 2025 | 8.06 | 7.89 | 7.89 | 8.09 | 7.81 | 325,628 |
| October 01, 2025 | 8.2 | 8.08 | 8.08 | 8.39 | 8.03 | 610,843 |
| September 30, 2025 | 8.63 | 8.48 | 8.48 | 8.66 | 8.24 | 463,212 |
| September 29, 2025 | 8.93 | 8.65 | 8.65 | 8.96 | 8.57 | 332,820 |
| September 26, 2025 | 8.91 | 8.88 | 8.88 | 9.02 | 8.85 | 253,845 |
| September 25, 2025 | 9.1 | 8.84 | 8.84 | 9.14 | 8.76 | 400,923 |
| September 24, 2025 | 8.7 | 9.14 | 9.14 | 9.17 | 8.62 | 399,600 |
| September 23, 2025 | 8.83 | 8.64 | 8.64 | 8.99 | 8.62 | 594,200 |
| September 22, 2025 | 8.64 | 8.89 | 8.89 | 8.93 | 8.39 | 460,500 |
| September 19, 2025 | 8.61 | 8.66 | 8.66 | 8.72 | 8.45 | 777,332 |
| September 18, 2025 | 8.6 | 8.59 | 8.59 | 8.7 | 8.41 | 538,145 |
| September 17, 2025 | 8.74 | 8.6 | 8.6 | 8.86 | 8.49 | 509,043 |
| September 16, 2025 | 8.7 | 8.67 | 8.67 | 8.73 | 8.54 | 273,916 |
| September 15, 2025 | 8.84 | 8.72 | 8.72 | 8.89 | 8.71 | 217,136 |
| September 12, 2025 | 8.93 | 8.83 | 8.83 | 8.93 | 8.67 | 356,900 |
| September 11, 2025 | 8.78 | 8.91 | 8.91 | 8.93 | 8.72 | 363,633 |
| September 10, 2025 | 8.68 | 8.78 | 8.78 | 8.78 | 8.55 | 292,819 |
| September 09, 2025 | 8.72 | 8.71 | 8.71 | 8.75 | 8.54 | 189,713 |
| September 08, 2025 | 8.78 | 8.75 | 8.75 | 8.8 | 8.62 | 271,900 |
| September 05, 2025 | 8.69 | 8.78 | 8.78 | 8.84 | 8.62 | 209,121 |
| September 04, 2025 | 8.83 | 8.69 | 8.69 | 8.84 | 8.62 | 229,200 |
| September 03, 2025 | 8.87 | 8.8 | 8.8 | 8.95 | 8.69 | 347,200 |
| September 02, 2025 | 8.98 | 8.91 | 8.91 | 9.05 | 8.72 | 357,646 |
| August 29, 2025 | 9.05 | 9.07 | 9.07 | 9.13 | 8.9 | 399,600 |
| August 28, 2025 | 8.88 | 9.03 | 9.03 | 9.16 | 8.78 | 581,100 |
| August 27, 2025 | 8.81 | 8.88 | 8.88 | 9 | 8.81 | 279,740 |
| August 26, 2025 | 8.81 | 8.84 | 8.84 | 8.9 | 8.72 | 419,600 |
| August 25, 2025 | 8.99 | 8.87 | 8.87 | 9.12 | 8.82 | 322,034 |
| August 22, 2025 | 8.94 | 9 | 9 | 9.22 | 8.87 | 539,600 |
| August 21, 2025 | 8.94 | 8.85 | 8.85 | 9.04 | 8.76 | 397,078 |
| August 20, 2025 | 8.61 | 9 | 9 | 9.1 | 8.61 | 945,900 |
| August 19, 2025 | 8.87 | 8.6 | 8.6 | 8.88 | 8.43 | 1.18M |
| August 18, 2025 | 8.05 | 8.05 | 8.05 | 8.19 | 8.01 | 331,800 |
| August 15, 2025 | 7.99 | 8 | 8 | 8.19 | 7.85 | 595,337 |