5.83
-0.02(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.86 | 5.85 | 5.85 | 5.86 | 5.85 | 282,099 |
| August 14, 2025 | 5.88 | 5.85 | 5.85 | 5.88 | 5.85 | 29,739 |
| August 13, 2025 | 5.86 | 5.87 | 5.87 | 5.88 | 5.86 | 41,509 |
| August 12, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.83 | 864,076 |
| August 11, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.83 | 10,927 |
| August 08, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.83 | 724,929 |
| August 07, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.85 | 3.9M |
| August 06, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.83 | 631,469 |
| August 05, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.83 | 51,853 |
| August 04, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.82 | 780,966 |
| August 01, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.76 | 523,814 |
| July 31, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.78 | 1.53M |
| July 30, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.78 | 55,648 |
| July 29, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.79 | 31,594 |
| July 28, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 16,945 |
| July 25, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.8 | 65,932 |
| July 24, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.81 | 268,659 |
| July 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.81 | 50,306 |
| July 22, 2025 | 5.81 | 5.83 | 5.83 | 5.83 | 5.81 | 1,398 |
| July 21, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.79 | 1.08M |
| July 18, 2025 | 5.78 | 5.79 | 5.79 | 5.79 | 5.78 | 355,162 |
| July 17, 2025 | 5.72 | 5.77 | 5.77 | 5.78 | 5.72 | 557,996 |
| July 16, 2025 | 5.77 | 5.77 | 5.77 | 5.79 | 5.75 | 388,874 |
| July 15, 2025 | 5.78 | 5.76 | 5.76 | 5.81 | 5.76 | 323,586 |
| July 14, 2025 | 5.78 | 5.78 | 5.78 | 5.79 | 5.78 | 322,949 |
| July 11, 2025 | 5.79 | 5.78 | 5.78 | 5.8 | 5.78 | 511,367 |
| July 10, 2025 | 5.81 | 5.8 | 5.8 | 5.81 | 5.79 | 687,869 |
| July 09, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.78 | 518,139 |
| July 08, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.79 | 577,745 |
| July 07, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.8 | 953,629 |
| July 04, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.82 | 157,938 |
| July 03, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.81 | 252,520 |
| July 02, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.82 | 888,856 |
| July 01, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.82 | 195,738 |
| June 30, 2025 | 5.84 | 5.82 | 5.82 | 5.84 | 5.81 | 1.01M |
| June 27, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.8 | 441,771 |
| June 26, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.79 | 549,693 |
| June 25, 2025 | 5.82 | 5.78 | 5.78 | 5.82 | 5.77 | 960,325 |
| June 24, 2025 | 5.74 | 5.78 | 5.78 | 5.79 | 5.74 | 362,629 |
| June 23, 2025 | 5.74 | 5.76 | 5.76 | 5.76 | 5.73 | 11,071 |
| June 20, 2025 | 5.74 | 5.74 | 5.74 | 5.75 | 5.73 | 95,214 |
| June 19, 2025 | 5.69 | 5.73 | 5.73 | 5.73 | 5.69 | 362,952 |
| June 18, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.74 | 556,396 |
| June 17, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.73 | 252,312 |
| June 16, 2025 | 5.73 | 5.75 | 5.75 | 5.76 | 5.73 | 492,943 |
| June 13, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 416,213 |
| June 12, 2025 | 5.72 | 5.76 | 5.76 | 5.76 | 5.72 | 979,527 |
| June 11, 2025 | 5.71 | 5.73 | 5.73 | 5.73 | 5.7 | 469,423 |
| June 10, 2025 | 5.74 | 5.7 | 5.7 | 5.74 | 5.7 | 735,836 |
| June 09, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.69 | 496,238 |
| June 06, 2025 | 5.72 | 5.69 | 5.69 | 5.72 | 5.69 | 336,056 |
| June 05, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.71 | 290,833 |
| June 04, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.69 | 516,837 |
| June 03, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.69 | 608,007 |
| June 02, 2025 | 5.68 | 5.69 | 5.69 | 5.7 | 5.68 | 215,863 |
| May 30, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.68 | 207,188 |
| May 29, 2025 | 5.64 | 5.68 | 5.68 | 5.68 | 5.64 | 11,540 |
| May 28, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 595,234 |
| May 27, 2025 | 5.63 | 5.67 | 5.67 | 5.67 | 5.63 | 77,986 |
| May 23, 2025 | 5.64 | 5.64 | 5.64 | 5.65 | 5.64 | 297,591 |