5.93
-0.01625(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.95 | 5.95 | 5.95 | 5.99 | 5.92 | 80 |
| September 04, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.92 | 548 |
| September 03, 2025 | 5.99 | 5.98 | 5.98 | 6.01 | 5.98 | 3,604 |
| September 02, 2025 | 6.03 | 5.98 | 5.98 | 6.04 | 5.94 | 11,202 |
| September 01, 2025 | 6.06 | 6.05 | 6.05 | 6.13 | 6 | 5,503 |
| August 29, 2025 | 6.02 | 6.01 | 6.01 | 6.02 | 5.99 | 4,768 |
| August 28, 2025 | 6.02 | 5.98 | 5.98 | 6.02 | 5.98 | 654 |
| August 27, 2025 | 6.01 | 6.02 | 6.02 | 6.02 | 6 | 34,616 |
| August 26, 2025 | 6.06 | 6.01 | 6.01 | 6.07 | 6.01 | 5,410 |
| August 22, 2025 | 6.03 | 6.09 | 6.09 | 6.09 | 6.03 | 9,650 |
| August 21, 2025 | 5.95 | 6 | 6 | 6.01 | 5.94 | 11,778 |
| August 20, 2025 | 5.92 | 5.95 | 5.95 | 5.95 | 5.91 | 4,022 |
| August 19, 2025 | 5.91 | 5.89 | 5.89 | 5.92 | 5.89 | 25 |
| August 18, 2025 | 5.89 | 5.93 | 5.93 | 5.93 | 5.89 | 2,214 |
| August 15, 2025 | 5.87 | 5.91 | 5.91 | 5.91 | 5.87 | 144 |
| August 14, 2025 | 5.88 | 5.85 | 5.85 | 5.9 | 5.85 | 18,996 |
| August 13, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.86 | 88 |
| August 12, 2025 | 5.83 | 5.81 | 5.81 | 5.83 | 5.8 | 547 |
| August 11, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.84 | 30 |
| August 08, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.78 | 986 |
| August 07, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.73 | 25,743 |
| August 06, 2025 | 5.76 | 5.71 | 5.71 | 5.76 | 5.71 | 5,804 |
| August 05, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.74 | 1,045 |
| August 04, 2025 | 5.78 | 5.78 | 5.78 | 5.8 | 5.75 | 3,243 |
| August 01, 2025 | 5.82 | 5.77 | 5.77 | 5.82 | 5.77 | 3,834 |
| July 31, 2025 | 5.83 | 5.81 | 5.81 | 5.84 | 5.8 | 278 |
| July 30, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.83 | 13 |
| July 29, 2025 | 5.88 | 5.84 | 5.84 | 5.89 | 5.84 | 27 |
| July 28, 2025 | 5.89 | 5.89 | 5.89 | 5.9 | 5.87 | 75 |
| July 25, 2025 | 5.94 | 5.9 | 5.9 | 5.95 | 5.9 | 1,043 |
| July 24, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.93 | 7,499 |
| July 23, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.92 | 4,075 |
| July 22, 2025 | 5.92 | 5.92 | 5.92 | 5.93 | 5.9 | 5,033 |
| July 21, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.9 | 239 |
| July 18, 2025 | 5.99 | 5.99 | 5.99 | 6.03 | 5.99 | 333,286 |
| July 17, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.92 | 25,658 |
| July 16, 2025 | 5.9 | 5.93 | 5.93 | 5.93 | 5.89 | 3,356 |
| July 15, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.85 | 127 |
| July 14, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.82 | 10 |
| July 11, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | 36,355 |
| July 10, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.82 | 8,626 |
| July 09, 2025 | 5.85 | 5.84 | 5.84 | 5.86 | 5.82 | 41 |
| July 08, 2025 | 5.86 | 5.85 | 5.85 | 5.86 | 5.81 | 154,232 |
| July 07, 2025 | 5.81 | 5.86 | 5.86 | 6.04 | 5.81 | 303 |
| July 04, 2025 | 6 | 5.99 | 5.99 | 6.06 | 5.96 | 1,779 |
| July 03, 2025 | 5.97 | 6.02 | 6.02 | 6.03 | 5.97 | 1,371 |
| July 02, 2025 | 5.86 | 5.9 | 5.9 | 5.9 | 5.86 | 5,619 |
| July 01, 2025 | 5.87 | 5.87 | 5.87 | 5.89 | 5.84 | 7,509 |
| June 30, 2025 | 5.91 | 5.94 | 5.94 | 5.94 | 5.91 | 1,552 |
| June 27, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.89 | 23,514 |
| June 26, 2025 | 5.9 | 5.89 | 5.89 | 5.9 | 5.88 | 3,541 |
| June 25, 2025 | 6.01 | 5.93 | 5.93 | 6.01 | 5.93 | 7,026 |
| June 24, 2025 | 6.05 | 6 | 6 | 6.07 | 5.99 | 50,619 |
| June 23, 2025 | 6.13 | 6.07 | 6.07 | 6.17 | 6.07 | 11,772 |
| June 20, 2025 | 6.17 | 6.16 | 6.16 | 6.22 | 6.16 | 3,595 |
| June 19, 2025 | 6.2 | 6.18 | 6.18 | 6.21 | 6.18 | 364 |
| June 18, 2025 | 6.15 | 6.17 | 6.17 | 6.17 | 6.1 | 42,527 |
| June 17, 2025 | 6.13 | 6.15 | 6.15 | 6.15 | 6.13 | 30,023 |
| June 16, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.11 | 1,478 |
| June 13, 2025 | 6.01 | 6.1 | 6.1 | 6.12 | 6 | 1,843 |