6.72
-0.405(-5.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.2 | 6.72 | 6.72 | 7.2 | 6.7 | 15,471 |
| August 15, 2025 | 7.05 | 7.13 | 7.13 | 7.23 | 7.04 | 33,719 |
| August 14, 2025 | 7.08 | 7.33 | 7.33 | 7.42 | 7.02 | 55,844 |
| August 13, 2025 | 7.22 | 7.11 | 7.11 | 7.25 | 6.98 | 26,854 |
| August 12, 2025 | 8 | 7.33 | 7.33 | 8.11 | 7.33 | 82,516 |
| August 11, 2025 | 7.78 | 7.81 | 7.81 | 7.93 | 7.7 | 17,364 |
| August 08, 2025 | 8.6 | 8.16 | 8.16 | 8.64 | 8.05 | 66,702 |
| August 07, 2025 | 8.36 | 8.65 | 8.65 | 8.65 | 8.17 | 25,477 |
| August 06, 2025 | 8.85 | 8.65 | 8.65 | 9.12 | 8.65 | 17,709 |
| August 05, 2025 | 8.56 | 9.28 | 9.28 | 9.62 | 8.48 | 15,000 |
| August 04, 2025 | 10.14 | 9.28 | 9.28 | 10.14 | 9.13 | 62,905 |
| August 01, 2025 | 9.25 | 10.43 | 10.43 | 10.68 | 9.25 | 58,325 |
| July 31, 2025 | 8.23 | 8.68 | 8.68 | 8.79 | 8.13 | 21,155 |
| July 30, 2025 | 8.68 | 8.85 | 8.85 | 8.94 | 8.55 | 8,605 |
| July 29, 2025 | 8.17 | 8.78 | 8.78 | 8.78 | 8.05 | 10,271 |
| July 28, 2025 | 8.39 | 8.7 | 8.7 | 8.7 | 8.19 | 75,132 |
| July 25, 2025 | 9.14 | 9.05 | 9.05 | 9.26 | 9.05 | 37,463 |
| July 24, 2025 | 9.15 | 8.94 | 8.94 | 9.16 | 8.94 | 48,380 |
| July 23, 2025 | 9.74 | 9.82 | 9.82 | 9.96 | 9.6 | 16,554 |
| July 22, 2025 | 10.4 | 10.3 | 10.3 | 10.62 | 9.96 | 15,600 |
| July 21, 2025 | 9.95 | 9.9 | 9.9 | 10.2 | 9.8 | 36,877 |
| July 18, 2025 | 10.34 | 10.33 | 10.33 | 10.44 | 10.18 | 5,702 |
| July 17, 2025 | 10.38 | 10.48 | 10.48 | 10.6 | 10.34 | 7,163 |
| July 16, 2025 | 10.82 | 11.24 | 11.24 | 11.5 | 10.32 | 20,216 |
| July 15, 2025 | 10.2 | 10.39 | 10.39 | 10.5 | 10.1 | 47,624 |
| July 14, 2025 | 10.76 | 10.58 | 10.58 | 10.8 | 10.4 | 4,139 |
| July 11, 2025 | 10.3 | 10.36 | 10.36 | 10.76 | 10.3 | 37,048 |
| July 10, 2025 | 10.42 | 10.26 | 10.26 | 10.42 | 10.16 | 19,790 |
| July 09, 2025 | 10.86 | 10.63 | 10.63 | 10.9 | 10.5 | 11,123 |
| July 08, 2025 | 11.5 | 11.27 | 11.27 | 11.5 | 11.24 | 10,122 |
| July 07, 2025 | 11.98 | 11.87 | 11.87 | 12 | 11.78 | 9,639 |
| July 04, 2025 | 11.98 | 11.95 | 11.95 | 12.34 | 11.94 | 9,554 |
| July 03, 2025 | 11.58 | 11.36 | 11.36 | 11.68 | 11.24 | 19,274 |
| July 02, 2025 | 11.78 | 11.66 | 11.66 | 12.06 | 11.58 | 4,983 |
| July 01, 2025 | 12.1 | 11.65 | 11.65 | 12.22 | 11.6 | 19,963 |
| June 30, 2025 | 11.76 | 12 | 12 | 12.1 | 11.64 | 16,165 |
| June 27, 2025 | 11.95 | 12.02 | 12.02 | 12.1 | 11.74 | 3,476 |
| June 26, 2025 | 12.2 | 12.05 | 12.05 | 12.26 | 11.9 | 5,558 |
| June 25, 2025 | 12.48 | 12.49 | 12.49 | 12.52 | 12.2 | 40,889 |
| June 24, 2025 | 13.08 | 12.94 | 12.94 | 13.38 | 12.8 | 52,231 |
| June 23, 2025 | 15.76 | 15.3 | 15.3 | 15.82 | 14.66 | 34,582 |
| June 20, 2025 | 15.32 | 14.7 | 14.7 | 15.54 | 14.4 | 48,064 |
| June 19, 2025 | 15.61 | 16.4 | 16.4 | 16.88 | 15.5 | 36,981 |
| June 18, 2025 | 15.5 | 15.08 | 15.08 | 16.26 | 14.4 | 29,779 |
| June 17, 2025 | 15.04 | 14.91 | 14.91 | 15.42 | 14.5 | 32,128 |
| June 16, 2025 | 15.12 | 14.06 | 14.06 | 15.46 | 13.8 | 15,700 |
| June 13, 2025 | 16.43 | 15.08 | 15.08 | 16.5 | 15.08 | 33,965 |
| June 12, 2025 | 14.16 | 14.07 | 14.07 | 14.64 | 13.74 | 19,390 |
| June 11, 2025 | 13.89 | 12.99 | 12.99 | 13.89 | 12.74 | 23,141 |
| June 10, 2025 | 13.92 | 13.53 | 13.53 | 13.92 | 13.44 | 25,494 |
| June 09, 2025 | 14.2 | 13.71 | 13.71 | 14.32 | 13.6 | 11,419 |
| June 06, 2025 | 15.1 | 14.36 | 14.36 | 15.32 | 14.22 | 30,753 |
| June 05, 2025 | 14.78 | 14 | 14 | 14.88 | 13.9 | 21,350 |
| June 04, 2025 | 14.86 | 14.88 | 14.88 | 15 | 14.72 | 8,655 |
| June 03, 2025 | 15.88 | 15.16 | 15.16 | 16.12 | 15.12 | 10,157 |
| June 02, 2025 | 16.78 | 16.05 | 16.05 | 16.96 | 15.88 | 5,755 |
| May 30, 2025 | 16.02 | 16.26 | 16.26 | 16.46 | 15.75 | 401 |
| May 29, 2025 | 14.52 | 15.56 | 15.56 | 15.68 | 14.4 | 6,270 |
| May 28, 2025 | 15.5 | 15.94 | 15.94 | 15.94 | 15.4 | 15,159 |
| May 27, 2025 | 17.08 | 16.34 | 16.34 | 17.36 | 16.28 | 11,098 |