6.43
+0.07(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.37 | 6.43 | 6.43 | 6.5 | 6.35 | 266,695 |
| August 21, 2025 | 6.2 | 6.36 | 6.36 | 6.38 | 6.18 | 308,020 |
| August 20, 2025 | 6.19 | 6.18 | 6.18 | 6.23 | 6.14 | 280,942 |
| August 19, 2025 | 6.07 | 6.21 | 6.21 | 6.24 | 6.07 | 288,300 |
| August 18, 2025 | 6.29 | 6.07 | 6.07 | 6.3 | 6.02 | 710,956 |
| August 15, 2025 | 6.42 | 6.26 | 6.26 | 6.42 | 6.25 | 219,812 |
| August 14, 2025 | 6.3 | 6.38 | 6.38 | 6.43 | 6.3 | 262,342 |
| August 13, 2025 | 6.31 | 6.33 | 6.33 | 6.39 | 6.26 | 254,609 |
| August 12, 2025 | 6.29 | 6.28 | 6.28 | 6.37 | 6.22 | 298,853 |
| August 11, 2025 | 6.28 | 6.28 | 6.28 | 6.42 | 6.2 | 608,947 |
| August 08, 2025 | 6.34 | 6.22 | 6.22 | 6.37 | 6.21 | 727,002 |
| August 07, 2025 | 6.76 | 6.33 | 6.33 | 6.79 | 6.31 | 1.5M |
| August 06, 2025 | 6.91 | 6.9 | 6.9 | 6.97 | 6.84 | 236,700 |
| August 05, 2025 | 6.85 | 6.9 | 6.9 | 6.9 | 6.76 | 173,000 |
| August 04, 2025 | 6.83 | 6.79 | 6.79 | 6.87 | 6.74 | 215,300 |
| August 01, 2025 | 6.84 | 6.79 | 6.79 | 6.86 | 6.74 | 187,400 |
| July 31, 2025 | 6.87 | 6.88 | 6.88 | 7 | 6.82 | 231,378 |
| July 30, 2025 | 7.12 | 6.89 | 6.89 | 7.21 | 6.89 | 198,539 |
| July 29, 2025 | 7.05 | 7.08 | 7.08 | 7.11 | 6.91 | 308,400 |
| July 28, 2025 | 7.2 | 7.01 | 7.01 | 7.24 | 7 | 349,670 |
| July 25, 2025 | 7.21 | 7.18 | 7.18 | 7.28 | 7.16 | 232,517 |
| July 24, 2025 | 7.23 | 7.18 | 7.18 | 7.3 | 7.15 | 287,274 |
| July 23, 2025 | 7.23 | 7.23 | 7.23 | 7.31 | 7.2 | 211,100 |
| July 22, 2025 | 7.18 | 7.23 | 7.23 | 7.24 | 7.1 | 182,569 |
| July 21, 2025 | 7.24 | 7.16 | 7.16 | 7.29 | 7.1 | 265,583 |
| July 18, 2025 | 7.42 | 7.22 | 7.22 | 7.49 | 7.21 | 272,200 |
| July 17, 2025 | 7.3 | 7.42 | 7.42 | 7.5 | 7.29 | 478,177 |
| July 16, 2025 | 7.15 | 7.22 | 7.22 | 7.25 | 7.1 | 228,000 |
| July 15, 2025 | 7.15 | 7.14 | 7.14 | 7.22 | 7.11 | 196,877 |
| July 14, 2025 | 7.13 | 7.17 | 7.17 | 7.22 | 7.07 | 322,165 |
| July 11, 2025 | 7.25 | 7.11 | 7.11 | 7.25 | 7.11 | 291,600 |
| July 10, 2025 | 7.12 | 7.26 | 7.26 | 7.3 | 7.12 | 192,604 |
| July 09, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 7.08 | 213,153 |
| July 08, 2025 | 7.12 | 7.2 | 7.2 | 7.23 | 7.08 | 429,701 |
| July 07, 2025 | 7.04 | 7.17 | 7.17 | 7.25 | 7.04 | 406,902 |
| July 03, 2025 | 7.04 | 7.03 | 7.03 | 7.16 | 7.02 | 170,500 |
| July 02, 2025 | 6.94 | 7.03 | 7.03 | 7.03 | 6.94 | 148,500 |
| July 01, 2025 | 6.95 | 6.94 | 6.94 | 7.04 | 6.93 | 208,906 |
| June 30, 2025 | 7.1 | 7.01 | 7.01 | 7.16 | 6.96 | 378,130 |
| June 27, 2025 | 6.92 | 6.97 | 6.97 | 7.06 | 6.89 | 235,002 |
| June 26, 2025 | 6.77 | 6.92 | 6.92 | 6.98 | 6.75 | 241,807 |
| June 25, 2025 | 6.71 | 6.68 | 6.68 | 6.75 | 6.63 | 135,280 |
| June 24, 2025 | 6.69 | 6.75 | 6.75 | 6.81 | 6.61 | 254,329 |
| June 23, 2025 | 6.7 | 6.69 | 6.69 | 6.75 | 6.57 | 311,319 |
| June 20, 2025 | 6.67 | 6.7 | 6.7 | 6.75 | 6.65 | 306,263 |
| June 18, 2025 | 6.74 | 6.73 | 6.73 | 6.83 | 6.66 | 236,000 |
| June 17, 2025 | 6.56 | 6.77 | 6.77 | 6.79 | 6.56 | 260,744 |
| June 16, 2025 | 6.91 | 6.66 | 6.66 | 7 | 6.66 | 524,341 |
| June 13, 2025 | 7.3 | 7.21 | 6.91 | 7.36 | 7.18 | 449,346 |
| June 12, 2025 | 7.32 | 7.37 | 7.06 | 7.39 | 7.26 | 257,301 |
| June 11, 2025 | 7.37 | 7.34 | 7.35 | 7.53 | 7.29 | 312,660 |
| June 10, 2025 | 7.32 | 7.31 | 7.31 | 7.35 | 7.28 | 182,419 |
| June 09, 2025 | 7.25 | 7.29 | 7.29 | 7.35 | 7.24 | 165,612 |
| June 06, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.11 | 163,590 |
| June 05, 2025 | 7.07 | 7.12 | 7.12 | 7.13 | 7.01 | 192,300 |
| June 04, 2025 | 7.08 | 7.04 | 7.04 | 7.12 | 7.03 | 103,520 |
| June 03, 2025 | 6.9 | 7.07 | 7.07 | 7.13 | 6.86 | 209,600 |
| June 02, 2025 | 6.95 | 6.89 | 6.89 | 6.97 | 6.85 | 194,700 |
| May 30, 2025 | 6.9 | 6.96 | 6.96 | 6.96 | 6.85 | 141,949 |
| May 29, 2025 | 6.91 | 6.92 | 6.92 | 6.95 | 6.86 | 99,559 |