6.09
-0.11(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.38 | 6.09 | 6.09 | 6.38 | 6 | 8,800 |
| August 21, 2025 | 6.48 | 6.2 | 6.2 | 6.48 | 6.2 | 14,200 |
| August 20, 2025 | 6.32 | 6.15 | 6.15 | 6.59 | 6.04 | 31,159 |
| August 19, 2025 | 6.56 | 6.4 | 6.4 | 6.85 | 6.4 | 8,200 |
| August 18, 2025 | 6.67 | 6.55 | 6.55 | 7.06 | 6.55 | 10,169 |
| August 15, 2025 | 7 | 6.65 | 6.65 | 7 | 6.65 | 19,343 |
| August 14, 2025 | 7.02 | 6.85 | 6.85 | 7.03 | 6.85 | 4,528 |
| August 13, 2025 | 7.35 | 7.15 | 7.15 | 7.8 | 6.75 | 41,126 |
| August 12, 2025 | 7.56 | 7.3 | 7.3 | 7.92 | 7.23 | 33,100 |
| August 11, 2025 | 7.15 | 7.58 | 7.58 | 7.76 | 7 | 41,400 |
| August 08, 2025 | 7.67 | 7.45 | 7.45 | 7.68 | 7.29 | 154,200 |
| August 07, 2025 | 7.6 | 7.36 | 7.36 | 7.88 | 7.13 | 42,300 |
| August 06, 2025 | 7.41 | 7.69 | 7.69 | 8 | 7.41 | 34,414 |
| August 05, 2025 | 7.17 | 7.4 | 7.4 | 8.01 | 7.17 | 40,535 |
| August 04, 2025 | 7.31 | 7.6 | 7.6 | 8.2 | 6.19 | 580,400 |
| August 01, 2025 | 7.09 | 6.89 | 6.89 | 7.37 | 6.71 | 364,715 |
| July 31, 2025 | 6.71 | 7.13 | 7.13 | 7.2 | 6.65 | 6,716 |
| July 30, 2025 | 6.84 | 6.58 | 6.58 | 7.04 | 6.52 | 20,200 |
| July 29, 2025 | 6.8 | 6.63 | 6.63 | 6.82 | 6.6 | 8,242 |
| July 28, 2025 | 7.79 | 7.22 | 7.22 | 8.25 | 7.22 | 11,068 |
| July 25, 2025 | 8.38 | 7.85 | 7.85 | 8.38 | 7.75 | 5,939 |
| July 24, 2025 | 8.06 | 8.16 | 8.16 | 8.38 | 7.95 | 6,715 |
| July 23, 2025 | 8.01 | 8.38 | 8.38 | 8.39 | 8.01 | 6,600 |
| July 22, 2025 | 8.96 | 7.95 | 7.95 | 9.25 | 7.55 | 28,010 |
| July 21, 2025 | 8.04 | 8.86 | 8.86 | 9.5 | 8 | 58,966 |
| July 18, 2025 | 7.71 | 7.93 | 7.93 | 8.09 | 7.3 | 95,125 |
| July 17, 2025 | 6.47 | 7.71 | 7.71 | 7.72 | 6.47 | 164,377 |
| July 16, 2025 | 6.56 | 6.54 | 6.54 | 6.75 | 6.17 | 23,118 |
| July 15, 2025 | 7.2 | 6.85 | 6.85 | 7.2 | 6.5 | 274,600 |
| July 14, 2025 | 7.27 | 7.03 | 7.03 | 7.46 | 6.74 | 18,900 |
| July 11, 2025 | 7.05 | 7.27 | 7.27 | 7.5 | 6.35 | 12,006 |
| July 10, 2025 | 7.09 | 7.28 | 7.28 | 7.64 | 6.85 | 13,812 |
| July 09, 2025 | 6.8 | 7.11 | 7.11 | 7.79 | 6.67 | 35,628 |
| July 08, 2025 | 6.79 | 6.95 | 6.95 | 7.36 | 6.16 | 29,500 |
| July 07, 2025 | 6.78 | 6.47 | 6.47 | 6.84 | 6.15 | 34,200 |
| July 03, 2025 | 5.92 | 6.78 | 6.78 | 8.2 | 5.8 | 304,900 |
| July 02, 2025 | 5.51 | 5.96 | 5.96 | 6.3 | 5.05 | 85,600 |
| July 01, 2025 | 6.22 | 6.1 | 6.1 | 6.75 | 5.62 | 197,200 |
| June 30, 2025 | 6.31 | 7.04 | 7.04 | 8.36 | 6.01 | 4.26M |
| June 27, 2025 | 5.9 | 5.89 | 5.89 | 5.9 | 5.51 | 17,400 |
| June 26, 2025 | 5.9 | 5.55 | 5.55 | 6.41 | 5.5 | 10,339 |
| June 25, 2025 | 5.42 | 5.75 | 5.75 | 5.82 | 5.42 | 2,801 |
| June 24, 2025 | 6.3 | 5.72 | 5.72 | 6.38 | 5.55 | 14,449 |
| June 23, 2025 | 7.39 | 6.5 | 6.5 | 7.43 | 6.5 | 22,912 |
| June 20, 2025 | 7.74 | 7.47 | 7.47 | 8.28 | 7.47 | 5,500 |
| June 18, 2025 | 8.27 | 7.62 | 7.62 | 8.27 | 7.53 | 10,173 |
| June 17, 2025 | 8.44 | 8.32 | 8.32 | 8.96 | 8.32 | 2,700 |
| June 16, 2025 | 8.46 | 8.83 | 8.83 | 8.83 | 8.02 | 2,736 |
| June 13, 2025 | 8.72 | 8.77 | 8.77 | 8.83 | 8.5 | 2,922 |
| June 12, 2025 | 9.35 | 8.99 | 8.99 | 9.75 | 8.5 | 20,330 |
| June 11, 2025 | 9.78 | 9.34 | 9.34 | 9.78 | 9.3 | 4,620 |
| June 10, 2025 | 9.57 | 9.62 | 9.62 | 10.01 | 9.5 | 3,235 |
| June 09, 2025 | 10.37 | 9.7 | 9.7 | 10.37 | 9.7 | 5,300 |
| June 06, 2025 | 9.71 | 10.8 | 10.8 | 10.8 | 9.5 | 7,078 |
| June 05, 2025 | 9.83 | 9.9 | 9.9 | 9.9 | 9.41 | 5,500 |
| June 04, 2025 | 9.63 | 10.15 | 10.15 | 10.3 | 9.63 | 4,300 |
| June 03, 2025 | 10.44 | 10.37 | 10.37 | 10.44 | 9.22 | 4,076 |
| June 02, 2025 | 10 | 10.46 | 10.46 | 10.46 | 9.88 | 7,900 |
| May 30, 2025 | 9.54 | 9.87 | 9.87 | 10 | 9.54 | 3,221 |
| May 29, 2025 | 9.5 | 9.72 | 9.72 | 9.8 | 9.01 | 6,918 |