5.79
-0.18(-3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 6.32 | 5.97 | 5.97 | 6.36 | 5.8 | 19.96M |
| July 28, 2025 | 6.51 | 6.28 | 6.28 | 6.51 | 6.24 | 10.17M |
| July 25, 2025 | 6.51 | 6.42 | 6.42 | 6.56 | 6.31 | 8.62M |
| July 24, 2025 | 6.35 | 6.52 | 6.52 | 6.64 | 6.33 | 17.96M |
| July 23, 2025 | 6.21 | 6.47 | 6.47 | 6.48 | 6.09 | 20.54M |
| July 22, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 5.98 | 15.27M |
| July 21, 2025 | 6.35 | 6.17 | 6.17 | 6.5 | 6.17 | 16.07M |
| July 18, 2025 | 6.51 | 6.26 | 6.26 | 6.53 | 6.21 | 13.12M |
| July 17, 2025 | 6.21 | 6.41 | 6.41 | 6.47 | 6.1 | 28.76M |
| July 16, 2025 | 5.83 | 6.06 | 6.06 | 6.09 | 5.68 | 27.04M |
| July 15, 2025 | 5.82 | 5.79 | 5.79 | 5.93 | 5.65 | 29.33M |
| July 14, 2025 | 5.35 | 5.66 | 5.66 | 5.77 | 5.33 | 19.3M |
| July 11, 2025 | 5.33 | 5.23 | 5.23 | 5.39 | 5.23 | 8.68M |
| July 10, 2025 | 5.34 | 5.38 | 5.38 | 5.53 | 5.26 | 11.31M |
| July 09, 2025 | 5.24 | 5.36 | 5.36 | 5.38 | 5.21 | 12.97M |
| July 08, 2025 | 5.16 | 5.2 | 5.2 | 5.37 | 5.16 | 11.47M |
| July 07, 2025 | 5.17 | 5.11 | 5.11 | 5.21 | 5.02 | 15.8M |
| July 03, 2025 | 5.15 | 5.3 | 5.3 | 5.4 | 5.13 | 11.18M |
| July 02, 2025 | 5.09 | 5.17 | 5.17 | 5.19 | 5.03 | 17.2M |
| July 01, 2025 | 5.15 | 5.05 | 5.05 | 5.19 | 5 | 21.82M |
| June 30, 2025 | 5.3 | 5.24 | 5.24 | 5.41 | 5.16 | 25.49M |
| June 27, 2025 | 5.4 | 5.17 | 5.17 | 5.48 | 5.14 | 162.27M |
| June 26, 2025 | 5.32 | 5.4 | 5.4 | 5.42 | 5.21 | 16.58M |
| June 25, 2025 | 5.49 | 5.29 | 5.29 | 5.49 | 5.23 | 14.3M |
| June 24, 2025 | 5.54 | 5.45 | 5.45 | 5.63 | 5.43 | 31.41M |
| June 23, 2025 | 5.16 | 5.42 | 5.42 | 5.55 | 5.09 | 27.31M |
| June 20, 2025 | 5.36 | 5.22 | 5.22 | 5.4 | 5.19 | 27.86M |
| June 18, 2025 | 5.32 | 5.33 | 5.33 | 5.54 | 5.26 | 31.14M |
| June 17, 2025 | 5.47 | 5.35 | 5.35 | 5.54 | 5.32 | 20.88M |
| June 16, 2025 | 5.56 | 5.55 | 5.55 | 5.68 | 5.4 | 16.93M |
| June 13, 2025 | 5.58 | 5.46 | 5.46 | 5.7 | 5.45 | 14.45M |
| June 12, 2025 | 5.83 | 5.69 | 5.69 | 5.85 | 5.67 | 14.48M |
| June 11, 2025 | 6.02 | 5.88 | 5.88 | 6.25 | 5.86 | 19.29M |
| June 10, 2025 | 5.88 | 5.95 | 5.95 | 6 | 5.82 | 17.33M |
| June 09, 2025 | 5.98 | 5.88 | 5.88 | 6.09 | 5.82 | 21.52M |
| June 06, 2025 | 5.83 | 5.87 | 5.87 | 5.97 | 5.83 | 12.26M |
| June 05, 2025 | 5.84 | 5.65 | 5.65 | 5.91 | 5.57 | 15.76M |
| June 04, 2025 | 5.77 | 5.81 | 5.81 | 5.93 | 5.74 | 16.14M |
| June 03, 2025 | 5.91 | 5.77 | 5.77 | 5.97 | 5.65 | 24.35M |
| June 02, 2025 | 6.04 | 5.86 | 5.86 | 6.06 | 5.67 | 23.94M |
| May 30, 2025 | 6.15 | 6.06 | 6.06 | 6.16 | 5.98 | 15.01M |
| May 29, 2025 | 6.21 | 6.24 | 6.24 | 6.35 | 6.16 | 21.15M |
| May 28, 2025 | 6.19 | 6.11 | 6.11 | 6.21 | 6.04 | 12.15M |
| May 27, 2025 | 6.14 | 6.15 | 6.15 | 6.3 | 5.88 | 22.73M |
| May 23, 2025 | 5.94 | 5.94 | 5.94 | 6.07 | 5.86 | 14.34M |
| May 22, 2025 | 6.05 | 6.03 | 6.03 | 6.31 | 5.98 | 24.12M |
| May 21, 2025 | 6.14 | 6.06 | 6.06 | 6.5 | 6.03 | 22.06M |
| May 20, 2025 | 6.28 | 6.25 | 6.25 | 6.38 | 6.13 | 24.85M |
| May 19, 2025 | 6.4 | 6.28 | 6.28 | 6.49 | 6.13 | 37.62M |
| May 16, 2025 | 6.84 | 6.7 | 6.7 | 6.99 | 6.6 | 40.69M |
| May 15, 2025 | 6.88 | 6.82 | 6.82 | 7.16 | 6.58 | 36.06M |
| May 14, 2025 | 6.06 | 6.86 | 6.86 | 6.94 | 6.05 | 129.94M |
| May 13, 2025 | 7.95 | 7.32 | 7.32 | 8.06 | 7.28 | 31.74M |
| May 12, 2025 | 7.71 | 7.94 | 7.94 | 8.05 | 7.5 | 25.53M |
| May 09, 2025 | 8.05 | 7.28 | 7.28 | 8.19 | 7.04 | 19.03M |
| May 08, 2025 | 7.5 | 7.75 | 7.75 | 7.94 | 7.41 | 15.63M |
| May 07, 2025 | 7.24 | 7.31 | 7.31 | 7.49 | 7.14 | 14.05M |
| May 06, 2025 | 7.5 | 7.19 | 7.19 | 7.63 | 7.11 | 14.38M |
| May 05, 2025 | 8 | 7.78 | 7.78 | 8 | 7.66 | 13.86M |
| May 02, 2025 | 7.11 | 8.14 | 8.14 | 8.25 | 7.07 | 26.06M |