5.60
+0.08(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.69 | 5.52 | 5.52 | 5.71 | 5.46 | 1.19M |
| August 14, 2025 | 5.53 | 5.66 | 5.66 | 5.68 | 5.53 | 531,700 |
| August 13, 2025 | 5.56 | 5.65 | 5.65 | 5.69 | 5.43 | 554,823 |
| August 12, 2025 | 5.59 | 5.56 | 5.56 | 5.61 | 5.35 | 683,530 |
| August 11, 2025 | 5.68 | 5.57 | 5.57 | 5.77 | 5.57 | 494,396 |
| August 08, 2025 | 5.68 | 5.68 | 5.68 | 5.97 | 5.63 | 1.02M |
| August 07, 2025 | 5.67 | 5.69 | 5.69 | 5.74 | 5.49 | 1.24M |
| August 06, 2025 | 5.52 | 5.67 | 5.67 | 6.23 | 5.34 | 1.79M |
| August 05, 2025 | 4.77 | 4.85 | 4.85 | 4.86 | 4.6 | 1.36M |
| August 04, 2025 | 4.7 | 4.72 | 4.72 | 4.81 | 4.68 | 586,600 |
| August 01, 2025 | 4.85 | 4.64 | 4.64 | 4.89 | 4.55 | 686,321 |
| July 31, 2025 | 4.91 | 4.9 | 4.9 | 5.01 | 4.85 | 459,600 |
| July 30, 2025 | 5.16 | 4.92 | 4.92 | 5.24 | 4.9 | 362,038 |
| July 29, 2025 | 5.16 | 5.18 | 5.18 | 5.22 | 5.12 | 331,200 |
| July 28, 2025 | 5.24 | 5.14 | 5.14 | 5.32 | 5.11 | 509,630 |
| July 25, 2025 | 5.43 | 5.21 | 5.21 | 5.43 | 5.21 | 371,600 |
| July 24, 2025 | 5.58 | 5.44 | 5.44 | 5.58 | 5.43 | 407,700 |
| July 23, 2025 | 5.53 | 5.61 | 5.61 | 5.62 | 5.49 | 313,900 |
| July 22, 2025 | 5.41 | 5.49 | 5.49 | 5.59 | 5.41 | 654,600 |
| July 21, 2025 | 5.46 | 5.38 | 5.38 | 5.58 | 5.36 | 482,141 |
| July 18, 2025 | 5.33 | 5.44 | 5.44 | 5.51 | 5.27 | 643,645 |
| July 17, 2025 | 5.24 | 5.28 | 5.28 | 5.37 | 5.2 | 469,489 |
| July 16, 2025 | 5.16 | 5.25 | 5.25 | 5.31 | 5.16 | 521,200 |
| July 15, 2025 | 5.22 | 5.14 | 5.14 | 5.36 | 5.11 | 656,773 |
| July 14, 2025 | 5.3 | 5.2 | 5.2 | 5.34 | 5.14 | 758,335 |
| July 11, 2025 | 5.62 | 5.3 | 5.3 | 5.67 | 5.29 | 479,821 |
| July 10, 2025 | 5.81 | 5.63 | 5.63 | 5.82 | 5.58 | 806,909 |
| July 09, 2025 | 6.07 | 5.89 | 5.89 | 6.1 | 5.88 | 659,100 |
| July 08, 2025 | 6.15 | 6.02 | 6.02 | 6.15 | 5.8 | 969,481 |
| July 07, 2025 | 6.31 | 6.15 | 6.15 | 6.47 | 6.12 | 1.1M |
| July 03, 2025 | 7.22 | 7.21 | 7.21 | 7.33 | 7.1 | 864,933 |
| July 02, 2025 | 6.93 | 7.21 | 7.21 | 7.22 | 6.91 | 902,200 |
| July 01, 2025 | 6.73 | 6.91 | 6.91 | 7.1 | 6.72 | 1.04M |
| June 30, 2025 | 6.51 | 6.77 | 6.77 | 6.78 | 6.49 | 1.05M |
| June 27, 2025 | 6.58 | 6.49 | 6.49 | 6.58 | 6.38 | 1.62M |
| June 26, 2025 | 6.66 | 6.52 | 6.52 | 6.68 | 6.51 | 393,041 |
| June 25, 2025 | 6.77 | 6.66 | 6.66 | 6.77 | 6.63 | 408,534 |
| June 24, 2025 | 6.68 | 6.73 | 6.73 | 6.85 | 6.67 | 450,500 |
| June 23, 2025 | 6.49 | 6.67 | 6.67 | 6.67 | 6.43 | 269,608 |
| June 20, 2025 | 6.65 | 6.54 | 6.54 | 6.68 | 6.51 | 625,630 |
| June 18, 2025 | 6.56 | 6.6 | 6.6 | 6.65 | 6.5 | 350,794 |
| June 17, 2025 | 6.53 | 6.55 | 6.55 | 6.65 | 6.49 | 392,800 |
| June 16, 2025 | 6.35 | 6.59 | 6.59 | 6.59 | 6.35 | 424,919 |
| June 13, 2025 | 6.48 | 6.27 | 6.27 | 6.53 | 6.2 | 332,220 |
| June 12, 2025 | 6.62 | 6.55 | 6.55 | 6.66 | 6.39 | 353,100 |
| June 11, 2025 | 6.44 | 6.66 | 6.66 | 6.69 | 6.4 | 422,421 |
| June 10, 2025 | 6.4 | 6.41 | 6.41 | 6.5 | 6.36 | 276,700 |
| June 09, 2025 | 6.47 | 6.37 | 6.37 | 6.51 | 6.37 | 249,800 |
| June 06, 2025 | 6.51 | 6.42 | 6.42 | 6.6 | 6.41 | 410,800 |
| June 05, 2025 | 6.38 | 6.48 | 6.48 | 6.58 | 6.38 | 600,000 |
| June 04, 2025 | 6.23 | 6.42 | 6.42 | 6.43 | 6.17 | 456,100 |
| June 03, 2025 | 6.42 | 6.23 | 6.23 | 6.44 | 6.15 | 528,739 |
| June 02, 2025 | 6.08 | 6.33 | 6.33 | 6.33 | 6 | 488,100 |
| May 30, 2025 | 5.73 | 6.06 | 6.06 | 6.19 | 5.73 | 650,128 |
| May 29, 2025 | 6.02 | 5.91 | 5.91 | 6.02 | 5.85 | 218,872 |
| May 28, 2025 | 5.98 | 5.99 | 5.99 | 6.15 | 5.95 | 355,900 |
| May 27, 2025 | 6.02 | 5.99 | 5.99 | 6.09 | 5.95 | 313,337 |
| May 23, 2025 | 6.01 | 5.95 | 5.95 | 6.03 | 5.86 | 380,294 |
| May 22, 2025 | 6.08 | 6.11 | 6.11 | 6.21 | 6.03 | 361,835 |
| May 21, 2025 | 6.22 | 6.11 | 6.11 | 6.29 | 6.09 | 356,500 |