6.36
-0.03(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.38 | 6.36 | 6.36 | 6.49 | 6.28 | 354,390 |
| August 15, 2025 | 6.48 | 6.39 | 6.39 | 6.62 | 6.34 | 253,000 |
| August 14, 2025 | 6.51 | 6.47 | 6.47 | 6.51 | 6.32 | 335,700 |
| August 13, 2025 | 6.62 | 6.5 | 6.5 | 6.72 | 6.43 | 1.21M |
| August 12, 2025 | 6.72 | 6.6 | 6.6 | 6.91 | 6.55 | 484,300 |
| August 11, 2025 | 6.98 | 6.71 | 6.71 | 7.16 | 6.59 | 1.18M |
| August 08, 2025 | 6.85 | 6.99 | 6.99 | 7.92 | 6.81 | 1.06M |
| August 07, 2025 | 7.01 | 6.66 | 6.66 | 7.16 | 6.63 | 577,924 |
| August 06, 2025 | 6.76 | 6.99 | 6.99 | 7.16 | 6.69 | 512,623 |
| August 05, 2025 | 6.8 | 6.76 | 6.76 | 6.82 | 6.64 | 314,800 |
| August 04, 2025 | 6.58 | 6.74 | 6.74 | 6.8 | 6.58 | 256,345 |
| August 01, 2025 | 6.58 | 6.54 | 6.54 | 6.67 | 6.37 | 395,000 |
| July 31, 2025 | 6.67 | 6.65 | 6.65 | 6.8 | 6.5 | 212,042 |
| July 30, 2025 | 7.03 | 6.74 | 6.74 | 7.03 | 6.72 | 188,833 |
| July 29, 2025 | 7.18 | 7.03 | 7.03 | 7.29 | 7.03 | 281,908 |
| July 28, 2025 | 7.13 | 7.16 | 7.16 | 7.31 | 7.11 | 272,222 |
| July 25, 2025 | 7 | 7.1 | 7.1 | 7.11 | 6.86 | 325,800 |
| July 24, 2025 | 7.11 | 6.97 | 6.97 | 7.18 | 6.93 | 484,600 |
| July 23, 2025 | 6.94 | 7.06 | 7.06 | 7.27 | 6.93 | 542,810 |
| July 22, 2025 | 6.77 | 6.85 | 6.85 | 7.02 | 6.74 | 400,735 |
| July 21, 2025 | 6.57 | 6.77 | 6.77 | 6.9 | 6.57 | 358,900 |
| July 18, 2025 | 6.42 | 6.53 | 6.53 | 6.8 | 6.39 | 338,400 |
| July 17, 2025 | 6.05 | 6.35 | 6.35 | 6.4 | 6.05 | 374,812 |
| July 16, 2025 | 6.05 | 6.06 | 6.06 | 6.1 | 6.01 | 239,265 |
| July 15, 2025 | 6.03 | 6 | 6 | 6.12 | 6 | 207,526 |
| July 14, 2025 | 6.3 | 6.02 | 6.02 | 6.3 | 6.01 | 247,558 |
| July 11, 2025 | 6.33 | 6.28 | 6.28 | 6.35 | 6.22 | 201,700 |
| July 10, 2025 | 6.25 | 6.35 | 6.35 | 6.55 | 6.24 | 360,100 |
| July 09, 2025 | 6.31 | 6.26 | 6.26 | 6.33 | 6.17 | 221,300 |
| July 08, 2025 | 6.32 | 6.28 | 6.28 | 6.4 | 6.22 | 246,000 |
| July 07, 2025 | 6.34 | 6.3 | 6.3 | 6.4 | 6.28 | 232,113 |
| July 03, 2025 | 6.19 | 6.41 | 6.41 | 6.54 | 6.09 | 300,400 |
| July 02, 2025 | 5.95 | 6.15 | 6.15 | 6.22 | 5.85 | 304,300 |
| July 01, 2025 | 5.71 | 5.94 | 5.94 | 6.18 | 5.65 | 395,700 |
| June 30, 2025 | 5.95 | 5.73 | 5.73 | 6 | 5.68 | 258,500 |
| June 27, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.8 | 367,300 |
| June 26, 2025 | 5.72 | 5.95 | 5.95 | 6.02 | 5.72 | 307,900 |
| June 25, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.67 | 273,900 |
| June 24, 2025 | 6 | 5.86 | 5.86 | 6.02 | 5.84 | 231,931 |
| June 23, 2025 | 5.97 | 5.94 | 5.94 | 6.05 | 5.86 | 320,049 |
| June 20, 2025 | 6.37 | 5.96 | 5.96 | 6.39 | 5.96 | 404,612 |
| June 18, 2025 | 6.61 | 6.31 | 6.31 | 6.64 | 6.31 | 230,400 |
| June 17, 2025 | 6.61 | 6.61 | 6.61 | 6.76 | 6.56 | 217,700 |
| June 16, 2025 | 6.68 | 6.64 | 6.64 | 6.8 | 6.62 | 195,900 |
| June 13, 2025 | 6.72 | 6.6 | 6.6 | 6.96 | 6.52 | 361,100 |
| June 12, 2025 | 6.85 | 6.82 | 6.82 | 6.91 | 6.77 | 215,206 |
| June 11, 2025 | 6.91 | 6.88 | 6.88 | 7.07 | 6.81 | 194,300 |
| June 10, 2025 | 6.89 | 6.9 | 6.9 | 7.03 | 6.81 | 356,914 |
| June 09, 2025 | 6.77 | 6.84 | 6.84 | 6.95 | 6.67 | 219,130 |
| June 06, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.63 | 470,300 |
| June 05, 2025 | 6.7 | 6.65 | 6.65 | 6.93 | 6.62 | 184,806 |
| June 04, 2025 | 6.75 | 6.7 | 6.7 | 6.95 | 6.6 | 251,800 |
| June 03, 2025 | 6.78 | 6.7 | 6.7 | 6.92 | 6.58 | 246,100 |
| June 02, 2025 | 6.91 | 6.77 | 6.77 | 6.91 | 6.74 | 224,745 |
| May 30, 2025 | 7.04 | 6.88 | 6.88 | 7.11 | 6.88 | 203,092 |
| May 29, 2025 | 7.04 | 7.07 | 7.07 | 7.19 | 6.89 | 163,022 |
| May 28, 2025 | 6.99 | 6.97 | 6.97 | 7.03 | 6.78 | 205,932 |
| May 27, 2025 | 7.05 | 6.98 | 6.98 | 7.4 | 6.96 | 269,200 |
| May 23, 2025 | 7.24 | 7 | 7 | 7.3 | 6.99 | 205,519 |
| May 22, 2025 | 7.17 | 7.34 | 7.34 | 7.4 | 7 | 255,111 |