5.97
+0.025(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.98 | 5.94 | 5.94 | 5.98 | 5.94 | 392,800 |
| August 14, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 507,947 |
| August 13, 2025 | 5.95 | 5.96 | 5.96 | 5.98 | 5.95 | 477,595 |
| August 12, 2025 | 5.97 | 5.98 | 5.98 | 5.99 | 5.95 | 442,333 |
| August 11, 2025 | 5.95 | 5.97 | 5.97 | 5.97 | 5.93 | 317,800 |
| August 08, 2025 | 5.96 | 5.95 | 5.95 | 5.97 | 5.94 | 330,657 |
| August 07, 2025 | 5.98 | 5.95 | 5.95 | 5.98 | 5.94 | 588,400 |
| August 06, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.94 | 324,937 |
| August 05, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.93 | 480,838 |
| August 04, 2025 | 5.96 | 5.96 | 5.96 | 5.97 | 5.94 | 286,497 |
| August 01, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | 478,367 |
| July 31, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.94 | 547,200 |
| July 30, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.93 | 412,633 |
| July 29, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.94 | 453,900 |
| July 28, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.91 | 633,256 |
| July 25, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.89 | 742,206 |
| July 24, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.86 | 614,321 |
| July 23, 2025 | 5.98 | 5.96 | 5.88 | 5.98 | 5.96 | 685,771 |
| July 22, 2025 | 5.95 | 5.97 | 5.89 | 5.98 | 5.95 | 556,434 |
| July 21, 2025 | 5.96 | 5.94 | 5.86 | 5.97 | 5.93 | 484,307 |
| July 18, 2025 | 5.97 | 5.94 | 5.86 | 5.98 | 5.94 | 575,039 |
| July 17, 2025 | 5.95 | 5.96 | 5.88 | 5.96 | 5.92 | 534,630 |
| July 16, 2025 | 5.98 | 5.94 | 5.86 | 5.98 | 5.92 | 595,704 |
| July 15, 2025 | 5.97 | 5.97 | 5.89 | 5.97 | 5.96 | 326,100 |
| July 14, 2025 | 5.95 | 5.95 | 5.87 | 5.97 | 5.95 | 360,236 |
| July 11, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.95 | 245,987 |
| July 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 474,110 |
| July 09, 2025 | 5.95 | 5.96 | 5.96 | 5.96 | 5.94 | 469,945 |
| July 08, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.9 | 432,902 |
| July 07, 2025 | 5.96 | 5.93 | 5.93 | 5.96 | 5.9 | 326,700 |
| July 03, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.89 | 477,431 |
| July 02, 2025 | 5.95 | 5.94 | 5.94 | 5.95 | 5.9 | 651,700 |
| July 01, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.89 | 587,871 |
| June 30, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.87 | 546,132 |
| June 27, 2025 | 5.88 | 5.89 | 5.89 | 5.89 | 5.85 | 575,216 |
| June 26, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.84 | 418,039 |
| June 25, 2025 | 5.83 | 5.84 | 5.84 | 5.85 | 5.82 | 274,900 |
| June 24, 2025 | 5.78 | 5.81 | 5.81 | 5.81 | 5.74 | 597,531 |
| June 23, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.73 | 996,500 |
| June 20, 2025 | 5.91 | 5.87 | 5.79 | 5.91 | 5.86 | 592,200 |
| June 18, 2025 | 5.91 | 5.88 | 5.88 | 5.92 | 5.88 | 480,400 |
| June 17, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.88 | 622,112 |
| June 16, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.89 | 552,616 |
| June 13, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.88 | 349,318 |
| June 12, 2025 | 5.87 | 5.9 | 5.9 | 5.9 | 5.86 | 558,616 |
| June 11, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.85 | 481,800 |
| June 10, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.85 | 653,300 |
| June 09, 2025 | 5.88 | 5.85 | 5.85 | 5.88 | 5.84 | 498,385 |
| June 06, 2025 | 5.86 | 5.85 | 5.85 | 5.87 | 5.84 | 361,906 |
| June 05, 2025 | 5.85 | 5.84 | 5.84 | 5.86 | 5.84 | 597,200 |
| June 04, 2025 | 5.84 | 5.85 | 5.85 | 5.85 | 5.83 | 496,400 |
| June 03, 2025 | 5.85 | 5.82 | 5.82 | 5.85 | 5.82 | 577,400 |
| June 02, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.81 | 472,325 |
| May 30, 2025 | 5.87 | 5.83 | 5.83 | 5.88 | 5.82 | 600,822 |
| May 29, 2025 | 5.8 | 5.87 | 5.87 | 5.87 | 5.79 | 543,901 |
| May 28, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.75 | 419,468 |
| May 27, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.73 | 740,801 |
| May 23, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.68 | 490,886 |
| May 22, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.69 | 826,422 |
| May 21, 2025 | 5.9 | 5.85 | 5.77 | 5.93 | 5.82 | 1.25M |