6.73
+0.03(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.74 | 6.73 | 6.73 | 6.86 | 6.73 | 471,202 |
| September 25, 2025 | 6.65 | 6.7 | 6.7 | 6.81 | 6.64 | 344,117 |
| September 24, 2025 | 6.86 | 6.68 | 6.68 | 6.86 | 6.68 | 318,700 |
| September 23, 2025 | 6.91 | 6.86 | 6.86 | 6.95 | 6.81 | 528,174 |
| September 22, 2025 | 6.75 | 6.9 | 6.9 | 6.9 | 6.7 | 596,700 |
| September 19, 2025 | 6.64 | 6.75 | 6.75 | 6.82 | 6.63 | 881,419 |
| September 18, 2025 | 6.66 | 6.69 | 6.69 | 6.73 | 6.54 | 849,575 |
| September 17, 2025 | 6.34 | 6.59 | 6.59 | 6.69 | 6.3 | 614,300 |
| September 16, 2025 | 6.21 | 6.42 | 6.42 | 6.49 | 6.2 | 319,528 |
| September 15, 2025 | 6.1 | 6.17 | 6.17 | 6.2 | 6 | 360,118 |
| September 12, 2025 | 6.22 | 6.04 | 6.04 | 6.25 | 6.04 | 338,003 |
| September 11, 2025 | 6.2 | 6.24 | 6.24 | 6.31 | 6.2 | 388,672 |
| September 10, 2025 | 5.92 | 6.2 | 6.2 | 6.25 | 5.91 | 779,500 |
| September 09, 2025 | 6 | 5.92 | 5.92 | 6.04 | 5.88 | 436,721 |
| September 08, 2025 | 6.18 | 5.99 | 5.99 | 6.19 | 5.99 | 334,738 |
| September 05, 2025 | 6.12 | 6.15 | 6.15 | 6.32 | 6.12 | 446,767 |
| September 04, 2025 | 6.13 | 6.11 | 6.11 | 6.19 | 6.08 | 250,800 |
| September 03, 2025 | 6.15 | 6.17 | 6.17 | 6.27 | 6.11 | 510,998 |
| September 02, 2025 | 6.09 | 6.12 | 6.12 | 6.2 | 6.06 | 333,252 |
| August 29, 2025 | 6.17 | 6.16 | 6.16 | 6.2 | 6.08 | 344,335 |
| August 28, 2025 | 6.17 | 6.17 | 6.17 | 6.23 | 6.13 | 342,600 |
| August 27, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 5.99 | 582,438 |
| August 26, 2025 | 6.06 | 6.11 | 6.11 | 6.18 | 6.03 | 354,135 |
| August 25, 2025 | 5.9 | 6.04 | 6.04 | 6.08 | 5.89 | 455,700 |
| August 22, 2025 | 5.83 | 5.95 | 5.95 | 6 | 5.7 | 817,831 |
| August 21, 2025 | 5.95 | 5.87 | 5.87 | 6.03 | 5.87 | 281,105 |
| August 20, 2025 | 6.06 | 5.96 | 5.96 | 6.17 | 5.96 | 561,372 |
| August 19, 2025 | 6.12 | 6.08 | 6.08 | 6.12 | 5.96 | 315,183 |
| August 18, 2025 | 5.85 | 6.11 | 6.11 | 6.12 | 5.77 | 508,900 |
| August 15, 2025 | 5.83 | 5.84 | 5.84 | 5.96 | 5.82 | 287,600 |
| August 14, 2025 | 5.81 | 5.84 | 5.84 | 5.87 | 5.78 | 288,522 |
| August 13, 2025 | 6 | 5.91 | 5.91 | 6.05 | 5.91 | 355,700 |
| August 12, 2025 | 5.74 | 6 | 6 | 6.02 | 5.68 | 672,381 |
| August 11, 2025 | 5.59 | 5.65 | 5.65 | 5.67 | 5.53 | 391,219 |
| August 08, 2025 | 5.88 | 5.59 | 5.59 | 5.88 | 5.59 | 412,000 |
| August 07, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.74 | 621,825 |
| August 06, 2025 | 5.65 | 5.81 | 5.81 | 5.82 | 5.61 | 572,729 |
| August 05, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.49 | 446,517 |
| August 04, 2025 | 5.82 | 5.58 | 5.58 | 5.9 | 5.58 | 576,302 |
| August 01, 2025 | 5.81 | 5.72 | 5.72 | 5.81 | 5.68 | 901,629 |
| July 31, 2025 | 5.75 | 5.89 | 5.89 | 5.99 | 5.75 | 1.01M |
| July 30, 2025 | 5.45 | 5.79 | 5.79 | 5.87 | 5.45 | 998,863 |
| July 29, 2025 | 5.57 | 5.52 | 5.52 | 5.6 | 5.44 | 1.13M |
| July 28, 2025 | 5.44 | 5.53 | 5.53 | 5.55 | 5.41 | 1.51M |
| July 25, 2025 | 5.33 | 5.44 | 5.44 | 5.45 | 5.23 | 695,024 |
| July 24, 2025 | 5.36 | 5.32 | 5.32 | 5.53 | 5.31 | 873,043 |
| July 23, 2025 | 5.2 | 5.42 | 5.42 | 5.48 | 5.07 | 1.41M |
| July 22, 2025 | 4.47 | 5.1 | 5.1 | 5.11 | 4.47 | 2.06M |
| July 21, 2025 | 4.57 | 4.41 | 4.41 | 4.6 | 4.4 | 978,700 |
| July 18, 2025 | 4.7 | 4.49 | 4.49 | 4.87 | 4.48 | 1.21M |
| July 17, 2025 | 4.67 | 4.67 | 4.68 | 4.75 | 4.64 | 519,347 |
| July 16, 2025 | 4.68 | 4.63 | 4.63 | 4.72 | 4.59 | 311,728 |
| July 15, 2025 | 4.91 | 4.68 | 4.68 | 4.91 | 4.67 | 499,628 |
| July 14, 2025 | 4.93 | 4.88 | 4.88 | 4.94 | 4.8 | 506,434 |
| July 11, 2025 | 4.71 | 4.93 | 4.93 | 4.95 | 4.68 | 1.18M |
| July 10, 2025 | 4.6 | 4.76 | 4.76 | 4.83 | 4.55 | 813,338 |
| July 09, 2025 | 4.38 | 4.52 | 4.52 | 4.55 | 4.35 | 833,657 |
| July 08, 2025 | 4.67 | 4.38 | 4.38 | 4.74 | 4.36 | 847,121 |
| July 07, 2025 | 4.76 | 4.66 | 4.66 | 4.9 | 4.6 | 1.13M |
| July 03, 2025 | 4.81 | 4.81 | 4.81 | 4.92 | 4.78 | 274,600 |