5.74
+0.02(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.7 | 5.74 | 5.74 | 5.78 | 5.7 | 247,339 |
| August 15, 2025 | 5.75 | 5.72 | 5.72 | 5.77 | 5.72 | 160,943 |
| August 14, 2025 | 5.79 | 5.8 | 5.76 | 5.8 | 5.76 | 215,000 |
| August 13, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.76 | 108,834 |
| August 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 253,500 |
| August 11, 2025 | 5.72 | 5.73 | 5.73 | 5.74 | 5.72 | 176,523 |
| August 08, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.7 | 210,042 |
| August 07, 2025 | 5.74 | 5.72 | 5.72 | 5.75 | 5.69 | 335,806 |
| August 06, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.67 | 384,254 |
| August 05, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.64 | 236,200 |
| August 04, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.62 | 205,242 |
| August 01, 2025 | 5.67 | 5.61 | 5.61 | 5.69 | 5.56 | 241,516 |
| July 31, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.65 | 251,048 |
| July 30, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.68 | 334,331 |
| July 29, 2025 | 5.78 | 5.74 | 5.74 | 5.8 | 5.72 | 223,200 |
| July 28, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.75 | 308,443 |
| July 25, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.78 | 251,202 |
| July 24, 2025 | 5.81 | 5.84 | 5.84 | 5.87 | 5.8 | 321,731 |
| July 23, 2025 | 5.79 | 5.81 | 5.81 | 5.81 | 5.76 | 274,447 |
| July 22, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.73 | 243,600 |
| July 21, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.72 | 376,131 |
| July 18, 2025 | 5.73 | 5.76 | 5.76 | 5.76 | 5.72 | 1.81M |
| July 17, 2025 | 5.69 | 5.72 | 5.72 | 5.73 | 5.69 | 321,745 |
| July 16, 2025 | 5.73 | 5.71 | 5.71 | 5.74 | 5.66 | 356,500 |
| July 15, 2025 | 5.75 | 5.7 | 5.7 | 5.75 | 5.69 | 325,200 |
| July 14, 2025 | 5.76 | 5.78 | 5.74 | 5.78 | 5.73 | 447,726 |
| July 11, 2025 | 5.77 | 5.74 | 5.7 | 5.78 | 5.71 | 359,433 |
| July 10, 2025 | 5.78 | 5.78 | 5.74 | 5.8 | 5.77 | 230,709 |
| July 09, 2025 | 5.79 | 5.82 | 5.78 | 5.82 | 5.74 | 296,100 |
| July 08, 2025 | 5.73 | 5.74 | 5.7 | 5.76 | 5.7 | 155,400 |
| July 07, 2025 | 5.81 | 5.76 | 5.72 | 5.81 | 5.71 | 222,900 |
| July 03, 2025 | 5.8 | 5.81 | 5.77 | 5.81 | 5.77 | 176,303 |
| July 02, 2025 | 5.8 | 5.81 | 5.77 | 5.81 | 5.75 | 244,700 |
| July 01, 2025 | 5.76 | 5.78 | 5.74 | 5.79 | 5.74 | 415,327 |
| June 30, 2025 | 5.73 | 5.79 | 5.75 | 5.79 | 5.72 | 726,018 |
| June 27, 2025 | 5.73 | 5.72 | 5.68 | 5.75 | 5.68 | 1.4M |
| June 26, 2025 | 5.75 | 5.75 | 5.71 | 5.78 | 5.73 | 191,522 |
| June 25, 2025 | 5.76 | 5.72 | 5.68 | 5.77 | 5.68 | 302,824 |
| June 24, 2025 | 5.7 | 5.73 | 5.69 | 5.73 | 5.69 | 194,834 |
| June 23, 2025 | 5.59 | 5.65 | 5.61 | 5.65 | 5.58 | 310,508 |
| June 20, 2025 | 5.68 | 5.61 | 5.57 | 5.69 | 5.6 | 236,200 |
| June 18, 2025 | 5.73 | 5.66 | 5.66 | 5.73 | 5.66 | 134,600 |
| June 17, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.7 | 169,300 |
| June 16, 2025 | 5.77 | 5.72 | 5.72 | 5.78 | 5.72 | 154,700 |
| June 13, 2025 | 5.77 | 5.76 | 5.76 | 5.8 | 5.72 | 135,121 |
| June 12, 2025 | 5.83 | 5.85 | 5.81 | 5.88 | 5.83 | 145,400 |
| June 11, 2025 | 5.83 | 5.81 | 5.77 | 5.84 | 5.8 | 234,704 |
| June 10, 2025 | 5.8 | 5.83 | 5.79 | 5.83 | 5.79 | 123,400 |
| June 09, 2025 | 5.78 | 5.78 | 5.74 | 5.84 | 5.76 | 251,312 |
| June 06, 2025 | 5.79 | 5.77 | 5.73 | 5.82 | 5.77 | 218,226 |
| June 05, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.75 | 199,200 |
| June 04, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.75 | 247,722 |
| June 03, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.76 | 186,339 |
| June 02, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.78 | 270,047 |
| May 30, 2025 | 5.88 | 5.82 | 5.82 | 5.95 | 5.75 | 303,711 |
| May 29, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.83 | 172,500 |
| May 28, 2025 | 5.87 | 5.85 | 5.85 | 5.92 | 5.85 | 149,516 |
| May 27, 2025 | 5.91 | 5.88 | 5.88 | 5.92 | 5.85 | 170,200 |
| May 23, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.78 | 153,517 |
| May 22, 2025 | 5.84 | 5.9 | 5.9 | 5.94 | 5.82 | 153,631 |