5.90
-0.05(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 5.74 | 5.9 | 5.9 | 5.96 | 5.68 | 20.44M |
| August 20, 2025 | 5.76 | 5.95 | 5.95 | 5.97 | 5.32 | 25.31M |
| August 19, 2025 | 6.07 | 5.76 | 5.76 | 6.16 | 5.6 | 26.05M |
| August 18, 2025 | 5.3 | 6.05 | 6.05 | 6.3 | 5.29 | 36.32M |
| August 15, 2025 | 5.25 | 5.21 | 5.21 | 5.36 | 5 | 27.21M |
| August 14, 2025 | 4.99 | 5.32 | 5.32 | 5.33 | 4.91 | 34.72M |
| August 13, 2025 | 4.84 | 4.9 | 4.9 | 4.95 | 4.71 | 17.24M |
| August 12, 2025 | 4.75 | 4.72 | 4.72 | 4.84 | 4.67 | 16.55M |
| August 11, 2025 | 4.93 | 4.76 | 4.76 | 5.1 | 4.74 | 18.9M |
| August 08, 2025 | 4.98 | 4.75 | 4.75 | 4.98 | 4.56 | 18M |
| August 07, 2025 | 5.18 | 4.87 | 4.87 | 5.29 | 4.82 | 20.34M |
| August 06, 2025 | 5.04 | 5.21 | 5.21 | 5.21 | 4.95 | 17.44M |
| August 05, 2025 | 5.12 | 5.01 | 5.01 | 5.15 | 4.91 | 15.85M |
| August 04, 2025 | 5 | 5.19 | 5.19 | 5.21 | 4.93 | 17.3M |
| August 01, 2025 | 5.03 | 4.93 | 4.93 | 5.25 | 4.92 | 18.68M |
| July 31, 2025 | 5.61 | 5.46 | 5.46 | 5.74 | 5.42 | 18.62M |
| July 30, 2025 | 5.8 | 5.37 | 5.37 | 5.86 | 5.3 | 14.05M |
| July 29, 2025 | 6.16 | 5.68 | 5.68 | 6.19 | 5.64 | 21.67M |
| July 28, 2025 | 6.59 | 6.16 | 6.16 | 6.64 | 6.08 | 17.44M |
| July 25, 2025 | 6.5 | 6.47 | 6.47 | 6.57 | 6.31 | 16.48M |
| July 24, 2025 | 6.66 | 6.65 | 6.65 | 6.87 | 6.48 | 40.1M |
| July 23, 2025 | 6.76 | 6.68 | 6.68 | 6.77 | 6.28 | 38.9M |
| July 22, 2025 | 6.28 | 6.94 | 6.94 | 7.1 | 5.95 | 72.85M |
| July 21, 2025 | 6.42 | 6.25 | 6.25 | 6.84 | 6.22 | 26.76M |
| July 18, 2025 | 6.48 | 6.36 | 6.36 | 6.74 | 6.04 | 27.75M |
| July 17, 2025 | 6.2 | 6.42 | 6.42 | 6.54 | 6.06 | 31.77M |
| July 16, 2025 | 6.15 | 6.27 | 6.27 | 6.56 | 6.13 | 43.67M |
| July 15, 2025 | 5.95 | 5.97 | 5.97 | 6.2 | 5.82 | 37.15M |
| July 14, 2025 | 6 | 6.03 | 6.03 | 6.39 | 5.93 | 39.18M |
| July 11, 2025 | 6.41 | 5.87 | 5.87 | 6.47 | 5.86 | 35.13M |
| July 10, 2025 | 6.17 | 6.24 | 6.24 | 6.51 | 6.03 | 44.98M |
| July 09, 2025 | 6.13 | 6.26 | 6.26 | 6.38 | 5.98 | 45.91M |
| July 08, 2025 | 5.94 | 6.03 | 6.03 | 6.22 | 5.84 | 39.86M |
| July 07, 2025 | 5.78 | 5.79 | 5.79 | 5.89 | 5.28 | 55M |
| July 03, 2025 | 5.84 | 6.05 | 6.05 | 6.45 | 5.76 | 49.91M |
| July 02, 2025 | 5.36 | 5.68 | 5.68 | 5.7 | 4.99 | 94.95M |
| July 01, 2025 | 4.7 | 4.9 | 4.9 | 5 | 4.55 | 69.02M |
| June 30, 2025 | 4.35 | 4.78 | 4.78 | 4.86 | 4.29 | 69.57M |
| June 27, 2025 | 4.24 | 4.26 | 4.26 | 4.54 | 4.08 | 73.71M |
| June 26, 2025 | 3.79 | 4.19 | 4.19 | 4.24 | 3.65 | 69.43M |
| June 25, 2025 | 3.94 | 3.85 | 3.85 | 3.95 | 3.76 | 25.8M |
| June 24, 2025 | 3.65 | 3.85 | 3.85 | 3.87 | 3.63 | 28.1M |
| June 23, 2025 | 3.67 | 3.53 | 3.53 | 3.68 | 3.29 | 36.26M |
| June 20, 2025 | 3.96 | 3.79 | 3.79 | 4.03 | 3.75 | 31.51M |
| June 18, 2025 | 3.65 | 3.81 | 3.81 | 3.93 | 3.59 | 28.9M |
| June 17, 2025 | 3.8 | 3.68 | 3.68 | 3.85 | 3.59 | 21.04M |
| June 16, 2025 | 3.83 | 3.93 | 3.93 | 3.98 | 3.74 | 23.78M |
| June 13, 2025 | 3.69 | 3.72 | 3.72 | 3.88 | 3.63 | 21.62M |
| June 12, 2025 | 3.91 | 3.84 | 3.84 | 4.04 | 3.83 | 19.44M |
| June 11, 2025 | 4.07 | 4.08 | 4.08 | 4.22 | 3.99 | 24.08M |
| June 10, 2025 | 4.2 | 4.06 | 4.06 | 4.21 | 3.98 | 24.47M |
| June 09, 2025 | 4.05 | 4.14 | 4.14 | 4.22 | 3.87 | 26.03M |
| June 06, 2025 | 3.64 | 3.9 | 3.9 | 3.96 | 3.63 | 22.77M |
| June 05, 2025 | 3.88 | 3.53 | 3.53 | 3.96 | 3.44 | 27.71M |
| June 04, 2025 | 3.41 | 3.74 | 3.74 | 3.82 | 3.35 | 33.72M |
| June 03, 2025 | 3.26 | 3.44 | 3.44 | 3.48 | 3.26 | 25.42M |
| June 02, 2025 | 3.08 | 3.25 | 3.25 | 3.3 | 3.08 | 17.15M |
| May 30, 2025 | 3.17 | 3.12 | 3.12 | 3.23 | 3.09 | 22.97M |
| May 29, 2025 | 3.39 | 3.25 | 3.25 | 3.42 | 3.24 | 17.99M |
| May 28, 2025 | 3.52 | 3.35 | 3.35 | 3.53 | 3.27 | 21.63M |