6.14
+0.005(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.04 | 6.13 | 6.13 | 6.18 | 6.01 | 422,000 |
| September 04, 2025 | 5.93 | 6.02 | 6.02 | 6.04 | 5.87 | 283,200 |
| September 03, 2025 | 5.86 | 5.88 | 5.88 | 5.98 | 5.86 | 560,500 |
| September 02, 2025 | 5.92 | 5.87 | 5.87 | 6 | 5.82 | 420,000 |
| August 29, 2025 | 6.09 | 6 | 6 | 6.1 | 5.95 | 558,147 |
| August 28, 2025 | 6.1 | 6.04 | 6.04 | 6.1 | 6 | 415,100 |
| August 27, 2025 | 6 | 6.09 | 6.09 | 6.09 | 5.95 | 398,900 |
| August 26, 2025 | 6.2 | 6.01 | 6.01 | 6.24 | 5.99 | 628,615 |
| August 25, 2025 | 6.22 | 6.22 | 6.22 | 6.48 | 6.18 | 827,218 |
| August 22, 2025 | 6.05 | 6.21 | 6.21 | 6.24 | 5.99 | 507,119 |
| August 21, 2025 | 6.01 | 5.97 | 5.97 | 6.05 | 5.93 | 440,600 |
| August 20, 2025 | 6.15 | 6.04 | 6.04 | 6.16 | 5.99 | 460,000 |
| August 19, 2025 | 6.17 | 6.17 | 6.17 | 6.33 | 6.05 | 562,400 |
| August 18, 2025 | 5.92 | 6.14 | 6.14 | 6.15 | 5.9 | 401,947 |
| August 15, 2025 | 5.92 | 5.91 | 5.91 | 5.94 | 5.78 | 663,802 |
| August 14, 2025 | 6.1 | 5.89 | 5.89 | 6.16 | 5.8 | 371,400 |
| August 13, 2025 | 6.1 | 6.23 | 6.23 | 6.24 | 6.05 | 658,700 |
| August 12, 2025 | 5.99 | 6.05 | 6.05 | 6.06 | 5.86 | 549,514 |
| August 11, 2025 | 6.1 | 5.97 | 5.97 | 6.14 | 5.92 | 436,442 |
| August 08, 2025 | 5.97 | 6.12 | 6.12 | 6.14 | 5.73 | 738,300 |
| August 07, 2025 | 5.75 | 6.01 | 6.01 | 6.03 | 5.73 | 852,900 |
| August 06, 2025 | 5.73 | 5.69 | 5.69 | 5.84 | 5.68 | 698,600 |
| August 05, 2025 | 5.77 | 5.73 | 5.73 | 5.82 | 5.7 | 576,015 |
| August 04, 2025 | 5.85 | 5.75 | 5.75 | 5.89 | 5.72 | 581,030 |
| August 01, 2025 | 5.92 | 5.8 | 5.8 | 5.92 | 5.72 | 784,200 |
| July 31, 2025 | 6.22 | 6.02 | 6.02 | 6.25 | 5.95 | 791,200 |
| July 30, 2025 | 6.43 | 6.24 | 6.24 | 6.51 | 6.15 | 967,300 |
| July 29, 2025 | 6.89 | 6.43 | 6.43 | 6.92 | 6.26 | 1.14M |
| July 28, 2025 | 7.56 | 7.54 | 7.54 | 7.59 | 7.48 | 218,000 |
| July 25, 2025 | 7.55 | 7.54 | 7.54 | 7.56 | 7.48 | 207,400 |
| July 24, 2025 | 7.67 | 7.55 | 7.55 | 7.72 | 7.53 | 157,300 |
| July 23, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.61 | 191,330 |
| July 22, 2025 | 7.57 | 7.63 | 7.63 | 7.71 | 7.56 | 199,200 |
| July 21, 2025 | 7.72 | 7.61 | 7.61 | 7.97 | 7.57 | 353,201 |
| July 18, 2025 | 7.62 | 7.66 | 7.66 | 7.68 | 7.47 | 364,400 |
| July 17, 2025 | 7.51 | 7.56 | 7.56 | 7.59 | 7.43 | 252,000 |
| July 16, 2025 | 7.56 | 7.52 | 7.52 | 7.61 | 7.42 | 176,000 |
| July 15, 2025 | 7.72 | 7.53 | 7.53 | 7.78 | 7.51 | 252,000 |
| July 14, 2025 | 7.71 | 7.68 | 7.68 | 7.82 | 7.64 | 203,500 |
| July 11, 2025 | 7.91 | 7.8 | 7.8 | 7.95 | 7.78 | 256,721 |
| July 10, 2025 | 8.04 | 7.97 | 7.97 | 8.07 | 7.95 | 186,900 |
| July 09, 2025 | 8.03 | 8.05 | 8.05 | 8.1 | 7.9 | 158,700 |
| July 08, 2025 | 8.01 | 8.04 | 8.04 | 8.12 | 8 | 223,500 |
| July 07, 2025 | 8.06 | 7.97 | 7.97 | 8.15 | 7.96 | 203,904 |
| July 03, 2025 | 8.06 | 8.14 | 8.14 | 8.21 | 8.06 | 180,966 |
| July 02, 2025 | 8.14 | 8.1 | 8.1 | 8.24 | 8.05 | 264,500 |
| July 01, 2025 | 7.84 | 8.11 | 8.11 | 8.15 | 7.82 | 311,700 |
| June 30, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.85 | 209,300 |
| June 27, 2025 | 7.98 | 7.88 | 7.88 | 7.98 | 7.8 | 296,700 |
| June 26, 2025 | 7.92 | 7.97 | 7.97 | 7.98 | 7.78 | 214,100 |
| June 25, 2025 | 7.99 | 7.88 | 7.88 | 8.1 | 7.88 | 165,100 |
| June 24, 2025 | 7.88 | 8.04 | 8.04 | 8.08 | 7.88 | 280,800 |
| June 23, 2025 | 7.66 | 7.77 | 7.77 | 7.82 | 7.61 | 291,500 |
| June 20, 2025 | 7.82 | 7.74 | 7.74 | 7.9 | 7.68 | 386,400 |
| June 18, 2025 | 7.72 | 7.75 | 7.75 | 7.84 | 7.71 | 253,407 |
| June 17, 2025 | 8 | 7.74 | 7.74 | 8.07 | 7.69 | 285,000 |
| June 16, 2025 | 7.89 | 8.11 | 8.11 | 8.17 | 7.85 | 283,300 |
| June 13, 2025 | 7.86 | 7.83 | 7.83 | 7.95 | 7.75 | 300,800 |
| June 12, 2025 | 8 | 8.05 | 8.05 | 8.06 | 7.93 | 265,147 |
| June 11, 2025 | 8.11 | 8.08 | 8.08 | 8.22 | 8 | 335,229 |