5.99
+0.05(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 5.88 | 5.99 | 5.99 | 6.02 | 5.67 | 933,832 |
| July 30, 2025 | 6 | 5.94 | 5.94 | 6.1 | 5.83 | 590,723 |
| July 29, 2025 | 6.3 | 5.99 | 5.99 | 6.3 | 5.98 | 340,006 |
| July 28, 2025 | 6.33 | 6.24 | 6.24 | 6.34 | 6.19 | 291,188 |
| July 25, 2025 | 6.53 | 6.34 | 6.34 | 6.53 | 6.33 | 293,380 |
| July 24, 2025 | 6.44 | 6.5 | 6.5 | 6.55 | 6.34 | 464,072 |
| July 23, 2025 | 6.24 | 6.44 | 6.44 | 6.47 | 6.17 | 509,411 |
| July 22, 2025 | 6.12 | 6.2 | 6.2 | 6.22 | 6.11 | 307,869 |
| July 21, 2025 | 6.2 | 6.14 | 6.14 | 6.24 | 6.12 | 212,679 |
| July 18, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.13 | 257,250 |
| July 17, 2025 | 6.11 | 6.23 | 6.23 | 6.26 | 6.1 | 489,600 |
| July 16, 2025 | 6.07 | 6.11 | 6.11 | 6.21 | 6.02 | 337,300 |
| July 15, 2025 | 6.38 | 6.05 | 6.05 | 6.4 | 6.05 | 280,526 |
| July 14, 2025 | 6.09 | 6.34 | 6.34 | 6.39 | 6.02 | 314,520 |
| July 11, 2025 | 6.04 | 6.09 | 6.09 | 6.14 | 5.94 | 443,426 |
| July 10, 2025 | 5.97 | 6.04 | 6.04 | 6.13 | 5.93 | 482,200 |
| July 09, 2025 | 6.1 | 5.99 | 5.99 | 6.1 | 5.94 | 423,700 |
| July 08, 2025 | 5.97 | 6.06 | 6.06 | 6.23 | 5.93 | 507,200 |
| July 07, 2025 | 6.14 | 5.95 | 5.95 | 6.18 | 5.9 | 650,420 |
| July 03, 2025 | 6.15 | 6.15 | 6.15 | 6.18 | 6.04 | 209,600 |
| July 02, 2025 | 6.14 | 6.13 | 6.13 | 6.26 | 6.08 | 369,533 |
| July 01, 2025 | 6.27 | 6.14 | 6.14 | 6.43 | 6.12 | 404,026 |
| June 30, 2025 | 6.38 | 6.27 | 6.27 | 6.44 | 6.25 | 357,012 |
| June 27, 2025 | 6.34 | 6.38 | 6.38 | 6.42 | 6.23 | 516,800 |
| June 26, 2025 | 6 | 6.29 | 6.29 | 6.32 | 5.96 | 402,300 |
| June 25, 2025 | 5.99 | 5.98 | 5.98 | 6.06 | 5.9 | 866,146 |
| June 24, 2025 | 6.36 | 5.99 | 5.99 | 6.36 | 5.96 | 493,380 |
| June 23, 2025 | 5.97 | 6.27 | 6.27 | 6.32 | 5.77 | 962,849 |
| June 20, 2025 | 6.16 | 6 | 6 | 6.22 | 5.89 | 1.67M |
| June 18, 2025 | 6.04 | 6.03 | 6.03 | 6.17 | 5.94 | 423,020 |
| June 17, 2025 | 6.14 | 6.06 | 6.06 | 6.18 | 6.05 | 297,142 |
| June 16, 2025 | 6.3 | 6.18 | 6.18 | 6.37 | 6.09 | 371,258 |
| June 13, 2025 | 6.36 | 6.24 | 6.24 | 6.51 | 6.23 | 381,257 |
| June 12, 2025 | 6.9 | 6.51 | 6.51 | 6.93 | 6.24 | 433,006 |
| June 11, 2025 | 7.05 | 6.98 | 6.98 | 7.19 | 6.97 | 506,809 |
| June 10, 2025 | 6.79 | 7.04 | 7.04 | 7.06 | 6.67 | 816,342 |
| June 09, 2025 | 6.54 | 6.75 | 6.75 | 6.81 | 6.47 | 419,900 |
| June 06, 2025 | 6.66 | 6.48 | 6.48 | 6.83 | 6.47 | 359,601 |
| June 05, 2025 | 6.44 | 6.6 | 6.6 | 6.76 | 6.43 | 594,238 |
| June 04, 2025 | 6.66 | 6.47 | 6.47 | 6.73 | 6.47 | 476,400 |
| June 03, 2025 | 6.46 | 6.63 | 6.63 | 6.71 | 6.36 | 516,921 |
| June 02, 2025 | 6.54 | 6.47 | 6.47 | 6.64 | 6.33 | 688,000 |
| May 30, 2025 | 6.62 | 6.61 | 6.61 | 6.71 | 6.45 | 686,040 |
| May 29, 2025 | 6.52 | 6.64 | 6.64 | 6.7 | 6.39 | 441,800 |
| May 28, 2025 | 6.57 | 6.52 | 6.52 | 6.73 | 6.44 | 703,115 |
| May 27, 2025 | 6.26 | 6.57 | 6.57 | 6.58 | 6.26 | 582,607 |
| May 23, 2025 | 6.14 | 6.2 | 6.2 | 6.35 | 6.14 | 547,990 |
| May 22, 2025 | 6.27 | 6.27 | 6.27 | 6.41 | 6.17 | 466,292 |
| May 21, 2025 | 6.39 | 6.27 | 6.27 | 6.53 | 6.19 | 545,625 |
| May 20, 2025 | 6.39 | 6.47 | 6.47 | 6.54 | 6.18 | 611,300 |
| May 19, 2025 | 6.15 | 6.39 | 6.39 | 6.41 | 6.01 | 1.09M |
| May 16, 2025 | 6.46 | 6.23 | 6.23 | 6.67 | 6.18 | 791,847 |
| May 15, 2025 | 6.15 | 6.42 | 6.42 | 6.42 | 5.99 | 546,210 |
| May 14, 2025 | 6.05 | 6.14 | 6.14 | 6.15 | 5.93 | 689,900 |
| May 13, 2025 | 5.83 | 6.02 | 6.02 | 6.09 | 5.71 | 982,212 |
| May 12, 2025 | 6.45 | 5.85 | 5.85 | 6.51 | 5.83 | 734,844 |
| May 09, 2025 | 6.05 | 6.33 | 6.33 | 6.34 | 5.57 | 1.12M |
| May 08, 2025 | 6.66 | 6.19 | 6.19 | 6.72 | 6.17 | 680,908 |
| May 07, 2025 | 6.38 | 6.63 | 6.63 | 6.67 | 6.38 | 688,600 |
| May 06, 2025 | 6.19 | 6.38 | 6.38 | 6.47 | 6.1 | 428,013 |