5.88
-0.02(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.93 | 5.88 | 5.88 | 6.02 | 5.73 | 282,713 |
| September 04, 2025 | 6.35 | 5.9 | 5.9 | 6.35 | 5.82 | 516,600 |
| September 03, 2025 | 6.24 | 6.3 | 6.3 | 6.46 | 6.22 | 469,732 |
| September 02, 2025 | 6.24 | 6.28 | 6.28 | 6.4 | 6.17 | 437,731 |
| August 29, 2025 | 6.66 | 6.45 | 6.45 | 6.7 | 6.29 | 434,400 |
| August 28, 2025 | 6.42 | 6.66 | 6.66 | 6.9 | 6.35 | 586,342 |
| August 27, 2025 | 6.32 | 6.37 | 6.37 | 6.53 | 6.32 | 226,601 |
| August 26, 2025 | 6.45 | 6.36 | 6.36 | 6.73 | 6.3 | 675,365 |
| August 25, 2025 | 6.46 | 6.4 | 6.4 | 6.49 | 6.19 | 475,725 |
| August 22, 2025 | 5.9 | 6.5 | 6.5 | 6.53 | 5.8 | 700,400 |
| August 21, 2025 | 6.4 | 5.89 | 5.89 | 6.52 | 5.87 | 615,800 |
| August 20, 2025 | 6.27 | 6.49 | 6.49 | 6.78 | 6.12 | 1.16M |
| August 19, 2025 | 6.34 | 6.24 | 6.24 | 6.49 | 6.11 | 715,300 |
| August 18, 2025 | 6.25 | 6.32 | 6.32 | 6.5 | 6.22 | 597,013 |
| August 15, 2025 | 6.31 | 6.26 | 6.26 | 6.42 | 6.17 | 526,730 |
| August 14, 2025 | 7.18 | 6.24 | 6.24 | 7.18 | 6.01 | 1.63M |
| August 13, 2025 | 6.76 | 7.3 | 7.3 | 7.47 | 6.55 | 1.95M |
| August 12, 2025 | 6.52 | 6.71 | 6.71 | 6.94 | 6.52 | 719,900 |
| August 11, 2025 | 6.24 | 6.55 | 6.55 | 6.7 | 6.03 | 789,011 |
| August 08, 2025 | 6.25 | 6.24 | 6.24 | 6.37 | 6.14 | 389,322 |
| August 07, 2025 | 6.29 | 6.2 | 6.2 | 6.43 | 6.11 | 429,303 |
| August 06, 2025 | 6.02 | 6.15 | 6.15 | 6.2 | 5.9 | 545,526 |
| August 05, 2025 | 6.06 | 6.02 | 6.02 | 6.19 | 5.9 | 451,232 |
| August 04, 2025 | 6.02 | 6.03 | 6.03 | 6.39 | 6 | 1.05M |
| August 01, 2025 | 5.5 | 5.92 | 5.92 | 6.17 | 5.16 | 2.61M |
| July 31, 2025 | 6.14 | 6.61 | 6.61 | 6.65 | 6.12 | 1.21M |
| July 30, 2025 | 6.2 | 6.14 | 6.14 | 6.48 | 6.04 | 510,109 |
| July 29, 2025 | 6.33 | 6.2 | 6.2 | 6.72 | 6.19 | 729,454 |
| July 28, 2025 | 6.66 | 6.34 | 6.34 | 6.68 | 6.15 | 639,381 |
| July 25, 2025 | 6.34 | 6.47 | 6.47 | 6.61 | 6.26 | 540,100 |
| July 24, 2025 | 6.46 | 6.29 | 6.29 | 6.76 | 6.27 | 529,637 |
| July 23, 2025 | 6.49 | 6.45 | 6.45 | 6.71 | 6 | 1.75M |
| July 22, 2025 | 5.69 | 6.31 | 6.31 | 6.38 | 5.58 | 1.04M |
| July 21, 2025 | 5.57 | 5.61 | 5.61 | 5.77 | 5.49 | 404,200 |
| July 18, 2025 | 6.04 | 5.56 | 5.56 | 6.16 | 5.56 | 607,500 |
| July 17, 2025 | 5.41 | 5.93 | 5.93 | 6.02 | 5.36 | 890,724 |
| July 16, 2025 | 5.16 | 5.4 | 5.4 | 5.44 | 5.09 | 349,000 |
| July 15, 2025 | 5.29 | 5.12 | 5.12 | 5.43 | 5.07 | 271,161 |
| July 14, 2025 | 4.98 | 5.24 | 5.24 | 5.36 | 4.91 | 612,701 |
| July 11, 2025 | 4.95 | 4.98 | 4.98 | 5.04 | 4.89 | 406,900 |
| July 10, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.75 | 901,968 |
| July 09, 2025 | 5.41 | 4.99 | 4.99 | 5.43 | 4.93 | 409,253 |
| July 08, 2025 | 5.46 | 5.37 | 5.37 | 5.55 | 5.32 | 259,808 |
| July 07, 2025 | 5.38 | 5.39 | 5.39 | 5.65 | 5.15 | 492,600 |
| July 03, 2025 | 5.22 | 5.4 | 5.4 | 5.46 | 5.05 | 279,915 |
| July 02, 2025 | 5.25 | 5.16 | 5.16 | 5.25 | 5.02 | 474,800 |
| July 01, 2025 | 4.77 | 5.25 | 5.25 | 5.4 | 4.74 | 1.25M |
| June 30, 2025 | 4.96 | 4.83 | 4.83 | 5.13 | 4.78 | 348,830 |
| June 27, 2025 | 4.8 | 4.9 | 4.9 | 4.94 | 4.65 | 627,816 |
| June 26, 2025 | 4.9 | 4.74 | 4.74 | 5.01 | 4.7 | 380,300 |
| June 25, 2025 | 5.21 | 4.9 | 4.9 | 5.25 | 4.74 | 591,630 |
| June 24, 2025 | 4.97 | 5.14 | 5.14 | 5.28 | 4.86 | 446,700 |
| June 23, 2025 | 4.79 | 4.85 | 4.86 | 4.94 | 4.71 | 408,013 |
| June 20, 2025 | 5.11 | 4.77 | 4.77 | 5.11 | 4.62 | 694,005 |
| June 18, 2025 | 4.97 | 5 | 5 | 5.14 | 4.97 | 649,500 |
| June 17, 2025 | 4.97 | 5.05 | 5.05 | 5.21 | 4.74 | 604,800 |
| June 16, 2025 | 4.61 | 5.06 | 5.06 | 5.12 | 4.61 | 916,697 |
| June 13, 2025 | 5.09 | 4.55 | 4.55 | 5.19 | 4.42 | 939,568 |
| June 12, 2025 | 5.26 | 5.25 | 5.25 | 5.46 | 4.93 | 1.04M |
| June 11, 2025 | 5.19 | 5.11 | 5.11 | 5.31 | 5.01 | 712,300 |