6.91
+0.015(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.05 | 6.89 | 6.89 | 7.05 | 6.71 | 313,800 |
| August 14, 2025 | 7.33 | 6.89 | 6.89 | 7.33 | 6.78 | 306,841 |
| August 13, 2025 | 7.48 | 7.33 | 7.33 | 7.51 | 7.26 | 307,100 |
| August 12, 2025 | 7.34 | 7.44 | 7.44 | 7.46 | 7.23 | 355,729 |
| August 11, 2025 | 7.18 | 7.29 | 7.29 | 7.43 | 7.16 | 425,800 |
| August 08, 2025 | 6.96 | 7.1 | 7.1 | 7.16 | 6.96 | 738,722 |
| August 07, 2025 | 6.76 | 6.96 | 6.96 | 7.13 | 6.66 | 486,325 |
| August 06, 2025 | 6.33 | 6.45 | 6.45 | 6.5 | 6.3 | 444,231 |
| August 05, 2025 | 6.07 | 6.32 | 6.32 | 6.33 | 6.07 | 411,900 |
| August 04, 2025 | 5.97 | 6.07 | 6.07 | 6.1 | 5.96 | 319,100 |
| August 01, 2025 | 6.06 | 5.93 | 5.93 | 6.07 | 5.93 | 296,959 |
| July 31, 2025 | 6.13 | 6.09 | 6.09 | 6.21 | 6.07 | 278,900 |
| July 30, 2025 | 6.27 | 6.18 | 6.18 | 6.41 | 6.17 | 304,049 |
| July 29, 2025 | 6.28 | 6.26 | 6.26 | 6.33 | 6.2 | 257,769 |
| July 28, 2025 | 6.15 | 6.23 | 6.23 | 6.26 | 6.09 | 349,100 |
| July 25, 2025 | 6.29 | 6.12 | 6.12 | 6.32 | 6.1 | 511,723 |
| July 24, 2025 | 6.46 | 6.29 | 6.29 | 6.5 | 6.28 | 272,820 |
| July 23, 2025 | 6.52 | 6.46 | 6.46 | 6.56 | 6.46 | 262,900 |
| July 22, 2025 | 6.46 | 6.5 | 6.5 | 6.61 | 6.46 | 208,700 |
| July 21, 2025 | 6.5 | 6.47 | 6.47 | 6.63 | 6.47 | 217,516 |
| July 18, 2025 | 6.72 | 6.49 | 6.49 | 6.74 | 6.49 | 206,300 |
| July 17, 2025 | 6.68 | 6.67 | 6.67 | 6.76 | 6.61 | 210,963 |
| July 16, 2025 | 6.62 | 6.69 | 6.69 | 6.73 | 6.61 | 218,900 |
| July 15, 2025 | 6.74 | 6.62 | 6.62 | 6.76 | 6.59 | 194,710 |
| July 14, 2025 | 6.74 | 6.72 | 6.72 | 6.82 | 6.67 | 151,100 |
| July 11, 2025 | 6.93 | 6.74 | 6.74 | 7.01 | 6.72 | 132,526 |
| July 10, 2025 | 6.98 | 6.98 | 6.98 | 7.07 | 6.92 | 150,901 |
| July 09, 2025 | 7.02 | 6.98 | 6.98 | 7.06 | 6.94 | 123,637 |
| July 08, 2025 | 6.9 | 7.02 | 7.02 | 7.06 | 6.86 | 184,443 |
| July 07, 2025 | 7.15 | 6.87 | 6.87 | 7.2 | 6.86 | 170,818 |
| July 03, 2025 | 7.15 | 7.15 | 7.15 | 7.25 | 7.1 | 96,426 |
| July 02, 2025 | 7 | 7.08 | 7.08 | 7.1 | 6.9 | 198,476 |
| July 01, 2025 | 6.86 | 7 | 7 | 7.1 | 6.82 | 223,820 |
| June 30, 2025 | 6.98 | 6.91 | 6.91 | 7.04 | 6.8 | 462,800 |
| June 27, 2025 | 6.94 | 6.92 | 6.92 | 7.08 | 6.89 | 644,738 |
| June 26, 2025 | 7 | 6.91 | 6.91 | 7.08 | 6.81 | 194,200 |
| June 25, 2025 | 6.92 | 6.98 | 6.98 | 7.04 | 6.92 | 80,400 |
| June 24, 2025 | 6.68 | 6.93 | 6.93 | 6.98 | 6.65 | 461,800 |
| June 23, 2025 | 6.6 | 6.67 | 6.67 | 6.74 | 6.55 | 146,600 |
| June 20, 2025 | 6.6 | 6.62 | 6.62 | 6.69 | 6.56 | 179,300 |
| June 18, 2025 | 6.6 | 6.58 | 6.58 | 6.75 | 6.56 | 121,700 |
| June 17, 2025 | 6.69 | 6.6 | 6.6 | 6.84 | 6.6 | 136,749 |
| June 16, 2025 | 6.65 | 6.75 | 6.75 | 6.82 | 6.65 | 106,300 |
| June 13, 2025 | 6.71 | 6.65 | 6.65 | 6.8 | 6.65 | 102,829 |
| June 12, 2025 | 6.75 | 6.78 | 6.78 | 6.82 | 6.66 | 105,700 |
| June 11, 2025 | 6.91 | 6.75 | 6.75 | 6.98 | 6.75 | 95,900 |
| June 10, 2025 | 6.88 | 6.9 | 6.9 | 7 | 6.85 | 144,300 |
| June 09, 2025 | 7 | 6.87 | 6.87 | 7.24 | 6.76 | 329,300 |
| June 06, 2025 | 6.67 | 6.72 | 6.72 | 6.74 | 6.62 | 195,700 |
| June 05, 2025 | 6.86 | 6.59 | 6.59 | 6.92 | 6.56 | 186,205 |
| June 04, 2025 | 6.79 | 6.87 | 6.87 | 6.97 | 6.79 | 175,000 |
| June 03, 2025 | 6.56 | 6.79 | 6.79 | 6.85 | 6.51 | 197,400 |
| June 02, 2025 | 6.65 | 6.56 | 6.56 | 6.66 | 6.52 | 94,936 |
| May 30, 2025 | 6.57 | 6.65 | 6.65 | 6.66 | 6.48 | 129,300 |
| May 29, 2025 | 6.59 | 6.57 | 6.57 | 6.63 | 6.52 | 78,002 |
| May 28, 2025 | 6.58 | 6.57 | 6.57 | 6.64 | 6.5 | 116,733 |
| May 27, 2025 | 6.47 | 6.6 | 6.6 | 6.64 | 6.46 | 127,700 |
| May 23, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.36 | 139,804 |
| May 22, 2025 | 6.62 | 6.52 | 6.52 | 6.65 | 6.51 | 110,400 |
| May 21, 2025 | 6.82 | 6.67 | 6.67 | 6.83 | 6.62 | 187,109 |