6.23
+0.1334(+2.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.99 | 6.1 | 6.1 | 6.15 | 5.96 | 515,000 |
| August 14, 2025 | 6.02 | 6 | 6 | 6.13 | 5.68 | 618,178 |
| August 13, 2025 | 5.81 | 6.07 | 6.07 | 6.55 | 5.65 | 793,900 |
| August 12, 2025 | 6.15 | 5.77 | 5.77 | 6.21 | 5.55 | 1.61M |
| August 11, 2025 | 6.41 | 6.38 | 6.38 | 6.58 | 6.3 | 607,433 |
| August 08, 2025 | 6.5 | 6.33 | 6.33 | 6.6 | 6.21 | 427,695 |
| August 07, 2025 | 6.64 | 6.47 | 6.47 | 6.72 | 6.32 | 422,461 |
| August 06, 2025 | 6.66 | 6.55 | 6.55 | 6.73 | 6.55 | 358,700 |
| August 05, 2025 | 7.37 | 6.69 | 6.69 | 7.37 | 6.69 | 671,800 |
| August 04, 2025 | 6.82 | 7.33 | 7.33 | 7.34 | 6.8 | 364,605 |
| August 01, 2025 | 7.14 | 6.81 | 6.81 | 7.23 | 6.76 | 531,100 |
| July 31, 2025 | 7.33 | 7.24 | 7.24 | 7.51 | 7.11 | 459,063 |
| July 30, 2025 | 7.9 | 7.41 | 7.41 | 8.07 | 7.4 | 447,525 |
| July 29, 2025 | 8.47 | 7.86 | 7.86 | 8.5 | 7.77 | 383,357 |
| July 28, 2025 | 8.59 | 8.47 | 8.47 | 8.7 | 8.41 | 267,400 |
| July 25, 2025 | 8.8 | 8.57 | 8.57 | 8.81 | 8.33 | 408,400 |
| July 24, 2025 | 8.65 | 8.7 | 8.7 | 9 | 8.5 | 603,615 |
| July 23, 2025 | 7.44 | 8.65 | 8.65 | 8.71 | 7.27 | 979,906 |
| July 22, 2025 | 7.49 | 7.38 | 7.38 | 7.67 | 7.1 | 380,000 |
| July 21, 2025 | 6.99 | 7.43 | 7.43 | 7.56 | 6.99 | 606,000 |
| July 18, 2025 | 7.83 | 6.94 | 6.94 | 7.95 | 6.93 | 476,560 |
| July 17, 2025 | 7.5 | 7.75 | 7.75 | 7.83 | 7.45 | 731,302 |
| July 16, 2025 | 7.36 | 7.42 | 7.42 | 7.57 | 7 | 741,223 |
| July 15, 2025 | 7.24 | 7.34 | 7.34 | 7.54 | 7.01 | 470,600 |
| July 14, 2025 | 7.04 | 7.17 | 7.17 | 7.52 | 7.04 | 442,600 |
| July 11, 2025 | 7.09 | 7.4 | 7.4 | 7.43 | 6.94 | 403,909 |
| July 10, 2025 | 7.04 | 7.17 | 7.17 | 7.37 | 6.94 | 572,242 |
| July 09, 2025 | 6.92 | 7.02 | 7.02 | 7.06 | 6.81 | 266,800 |
| July 08, 2025 | 6.62 | 6.86 | 6.86 | 6.91 | 6.49 | 488,500 |
| July 07, 2025 | 6.8 | 6.63 | 6.63 | 6.88 | 6.56 | 758,700 |
| July 03, 2025 | 6.96 | 6.92 | 6.92 | 7.08 | 6.75 | 492,900 |
| July 02, 2025 | 6.56 | 6.92 | 6.92 | 7.51 | 6.54 | 1.19M |
| July 01, 2025 | 7.81 | 7.86 | 7.86 | 8.3 | 7.5 | 726,319 |
| June 30, 2025 | 7.09 | 7.77 | 7.77 | 7.79 | 7.09 | 526,300 |
| June 27, 2025 | 7.11 | 7.02 | 7.02 | 7.3 | 6.94 | 890,938 |
| June 26, 2025 | 7.04 | 7.06 | 7.06 | 7.17 | 6.9 | 284,508 |
| June 25, 2025 | 7.25 | 7.05 | 7.05 | 7.26 | 6.96 | 263,100 |
| June 24, 2025 | 7.2 | 7.25 | 7.25 | 7.49 | 7.04 | 450,217 |
| June 23, 2025 | 6.75 | 7.09 | 7.09 | 7.13 | 6.66 | 473,772 |
| June 20, 2025 | 6.96 | 6.82 | 6.82 | 7 | 6.7 | 493,734 |
| June 18, 2025 | 6.61 | 6.8 | 6.8 | 7.09 | 6.51 | 488,400 |
| June 17, 2025 | 7.06 | 6.67 | 6.67 | 7.21 | 6.64 | 719,738 |
| June 16, 2025 | 7.08 | 7.13 | 7.13 | 7.26 | 6.9 | 476,699 |
| June 13, 2025 | 7.11 | 7.07 | 7.07 | 7.25 | 7.01 | 553,813 |
| June 12, 2025 | 7.36 | 7.22 | 7.22 | 7.49 | 7.11 | 475,504 |
| June 11, 2025 | 7.41 | 7.34 | 7.34 | 7.47 | 7.19 | 808,495 |
| June 10, 2025 | 7.13 | 7.42 | 7.42 | 7.5 | 6.85 | 446,357 |
| June 09, 2025 | 7.47 | 7.67 | 7.67 | 7.95 | 7.32 | 516,618 |
| June 06, 2025 | 7 | 7.17 | 7.17 | 7.5 | 6.85 | 363,200 |
| June 05, 2025 | 8.38 | 6.97 | 6.97 | 8.39 | 6.8 | 933,817 |
| June 04, 2025 | 8.34 | 8.37 | 8.37 | 8.8 | 6.92 | 782,543 |
| June 03, 2025 | 7.51 | 7.78 | 7.78 | 7.84 | 7.15 | 648,200 |
| June 02, 2025 | 7.94 | 7.41 | 7.41 | 8.04 | 7.16 | 587,920 |
| May 30, 2025 | 7.79 | 8.09 | 8.09 | 8.24 | 7.55 | 441,748 |
| May 29, 2025 | 7.16 | 7.84 | 7.84 | 8.19 | 7.07 | 377,231 |
| May 28, 2025 | 7.16 | 7.13 | 7.13 | 7.37 | 6.89 | 332,833 |
| May 27, 2025 | 7.74 | 7.16 | 7.17 | 7.74 | 7.03 | 411,897 |
| May 23, 2025 | 7.31 | 7.45 | 7.45 | 7.84 | 7.14 | 162,480 |
| May 22, 2025 | 7.36 | 7.47 | 7.47 | 7.63 | 7.35 | 230,400 |
| May 21, 2025 | 7.99 | 7.5 | 7.5 | 8.21 | 7.48 | 141,561 |