5.73
-0.00125(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.98 | 5.73 | 5.73 | 5.98 | 5.68 | 14,488 |
| August 15, 2025 | 6.02 | 5.85 | 5.85 | 6.07 | 5.83 | 226,281 |
| August 14, 2025 | 6.27 | 5.98 | 5.98 | 6.27 | 5.95 | 67,146 |
| August 13, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.33 | 45,300 |
| August 12, 2025 | 5.9 | 6.52 | 6.52 | 6.52 | 5.9 | 103,579 |
| August 11, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.76 | 17,671 |
| August 08, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| August 07, 2025 | 5.57 | 5.45 | 5.45 | 5.65 | 5.45 | 6,752 |
| August 06, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.48 | 76 |
| August 05, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.33 | 4,831 |
| August 04, 2025 | 5.75 | 5.7 | 5.7 | 5.78 | 5.51 | 2,314 |
| August 01, 2025 | 5.83 | 5.57 | 5.57 | 5.97 | 5.57 | 22,429 |
| July 31, 2025 | 5.85 | 5.8 | 5.8 | 6.01 | 5.77 | 6,115 |
| July 30, 2025 | 6.2 | 5.98 | 5.98 | 6.2 | 5.85 | 10,130 |
| July 29, 2025 | 5.84 | 6.06 | 6.06 | 6.2 | 5.84 | 10,093 |
| July 28, 2025 | 5.87 | 5.9 | 5.9 | 5.99 | 5.66 | 2,730 |
| July 25, 2025 | 5.9 | 5.77 | 5.77 | 5.9 | 5.77 | 4,903 |
| July 24, 2025 | 5.75 | 6.07 | 6.07 | 6.07 | 5.75 | 4,904 |
| July 23, 2025 | 5.68 | 5.73 | 5.73 | 5.76 | 5.49 | 65,814 |
| July 22, 2025 | 6 | 5.62 | 5.62 | 6 | 5.57 | 7,115 |
| July 21, 2025 | 6.43 | 5.88 | 5.88 | 6.43 | 5.88 | 233,829 |
| July 18, 2025 | 6.3 | 6.41 | 6.41 | 6.57 | 6.24 | 6,958 |
| July 17, 2025 | 6.14 | 6.2 | 6.2 | 6.39 | 6.14 | 4,193 |
| July 16, 2025 | 5.95 | 6.08 | 6.08 | 6.16 | 5.92 | 3,755 |
| July 15, 2025 | 5.88 | 6.05 | 6.05 | 6.05 | 5.82 | 1,636 |
| July 14, 2025 | 6.17 | 5.89 | 5.89 | 6.17 | 5.89 | 2,883 |
| July 11, 2025 | 5.8 | 5.99 | 5.99 | 6 | 5.7 | 20,559 |
| July 10, 2025 | 6.03 | 5.82 | 5.82 | 6.18 | 5.79 | 13,049 |
| July 09, 2025 | 5.69 | 6.11 | 6.11 | 6.15 | 5.69 | 69,826 |
| July 08, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.75 | 20 |
| July 07, 2025 | 5.93 | 5.62 | 5.62 | 5.93 | 5.62 | 7,109 |
| July 04, 2025 | 5.78 | 5.88 | 5.88 | 5.88 | 5.78 | 191 |
| July 03, 2025 | 5.26 | 5.83 | 5.83 | 5.83 | 5.01 | 48,709 |
| July 02, 2025 | 5.37 | 5 | 5 | 5.4 | 5 | 36,632 |
| July 01, 2025 | 6.03 | 5.15 | 5.15 | 6.03 | 5.15 | 135,379 |
| June 30, 2025 | 6.49 | 5.88 | 5.88 | 6.49 | 5.88 | 46,555 |
| June 27, 2025 | 6.22 | 6.35 | 6.35 | 6.35 | 6.21 | 6,427 |
| June 26, 2025 | 6.34 | 6.1 | 6.1 | 6.34 | 5.86 | 4,440 |
| June 25, 2025 | 6.11 | 6.23 | 6.23 | 6.27 | 5.99 | 887 |
| June 24, 2025 | 6.27 | 6.01 | 6.01 | 6.27 | 5.89 | 1,017 |
| June 23, 2025 | 6.55 | 6.19 | 6.19 | 6.55 | 6.16 | 1,119 |
| June 20, 2025 | 6.61 | 6.13 | 6.13 | 6.61 | 6.13 | 6,487 |
| June 19, 2025 | 5.81 | 6.43 | 6.43 | 6.43 | 5.81 | 21,762 |
| June 18, 2025 | 6.04 | 6.02 | 6.02 | 6.1 | 5.76 | 145,532 |
| June 17, 2025 | 6.73 | 6.13 | 6.13 | 6.73 | 6.05 | 73,257 |
| June 16, 2025 | 6.4 | 6.44 | 6.44 | 6.44 | 6.05 | 73,962 |
| June 13, 2025 | 6.57 | 6.48 | 6.48 | 6.62 | 6.46 | 3,520 |
| June 12, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.3 | 14,882 |
| June 11, 2025 | 6.67 | 6.64 | 6.64 | 6.74 | 6.4 | 2,920 |
| June 10, 2025 | 6.86 | 6.68 | 6.68 | 6.91 | 6.68 | 2,516 |
| June 09, 2025 | 6.73 | 6.76 | 6.76 | 6.8 | 6.6 | 4,128 |
| June 06, 2025 | 6.84 | 6.45 | 6.45 | 6.84 | 6.4 | 42,494 |
| June 05, 2025 | 6.94 | 6.8 | 6.8 | 6.94 | 6.6 | 11,452 |
| June 04, 2025 | 7.15 | 6.91 | 6.91 | 7.27 | 6.91 | 5,098 |
| June 03, 2025 | 7.04 | 7.09 | 7.09 | 7.09 | 6.8 | 21,217 |
| June 02, 2025 | 7.45 | 7.11 | 7.11 | 7.54 | 7.11 | 3,466 |
| May 30, 2025 | 7.3 | 7.4 | 7.4 | 7.42 | 7.24 | 3,192 |
| May 29, 2025 | 7.18 | 7.13 | 7.13 | 7.26 | 6.98 | 4,251 |
| May 28, 2025 | 7.42 | 7.06 | 7.06 | 7.43 | 7.06 | 847 |
| May 27, 2025 | 7.7 | 7.33 | 7.33 | 7.7 | 7.33 | 1,315 |
