5.59
-0.03(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.6 | 46,200 |
| August 14, 2025 | 5.66 | 5.6 | 5.6 | 5.66 | 5.6 | 110,800 |
| August 13, 2025 | 5.67 | 5.64 | 5.64 | 5.68 | 5.64 | 68,739 |
| August 12, 2025 | 5.64 | 5.68 | 5.66 | 5.7 | 5.58 | 60,301 |
| August 11, 2025 | 5.66 | 5.62 | 5.6 | 5.67 | 5.62 | 78,200 |
| August 08, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.63 | 104,482 |
| August 07, 2025 | 5.63 | 5.64 | 5.64 | 5.65 | 5.58 | 124,711 |
| August 06, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.58 | 295,600 |
| August 05, 2025 | 5.53 | 5.57 | 5.57 | 5.63 | 5.53 | 137,608 |
| August 04, 2025 | 5.54 | 5.53 | 5.53 | 5.55 | 5.51 | 100,611 |
| August 01, 2025 | 5.52 | 5.53 | 5.53 | 5.56 | 5.51 | 130,200 |
| July 31, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.49 | 99,431 |
| July 30, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.47 | 114,500 |
| July 29, 2025 | 5.47 | 5.49 | 5.49 | 5.51 | 5.46 | 94,048 |
| July 28, 2025 | 5.54 | 5.47 | 5.47 | 5.54 | 5.46 | 97,030 |
| July 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.46 | 33,709 |
| July 24, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.45 | 54,306 |
| July 23, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.45 | 116,100 |
| July 22, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.47 | 105,000 |
| July 21, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.45 | 162,729 |
| July 18, 2025 | 5.52 | 5.49 | 5.49 | 5.52 | 5.49 | 92,825 |
| July 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | 125,900 |
| July 16, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.53 | 121,834 |
| July 15, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.56 | 119,714 |
| July 14, 2025 | 5.55 | 5.59 | 5.59 | 5.61 | 5.53 | 121,849 |
| July 11, 2025 | 5.61 | 5.58 | 5.58 | 5.62 | 5.55 | 141,300 |
| July 10, 2025 | 5.67 | 5.64 | 5.64 | 5.67 | 5.59 | 176,500 |
| July 09, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.65 | 63,518 |
| July 08, 2025 | 5.62 | 5.64 | 5.64 | 5.65 | 5.62 | 54,303 |
| July 07, 2025 | 5.68 | 5.63 | 5.63 | 5.68 | 5.62 | 107,037 |
| July 03, 2025 | 5.69 | 5.7 | 5.7 | 5.7 | 5.66 | 58,227 |
| July 02, 2025 | 5.67 | 5.69 | 5.69 | 5.69 | 5.65 | 124,100 |
| July 01, 2025 | 5.62 | 5.68 | 5.68 | 5.68 | 5.62 | 70,600 |
| June 30, 2025 | 5.62 | 5.6 | 5.6 | 5.63 | 5.59 | 188,100 |
| June 27, 2025 | 5.56 | 5.6 | 5.6 | 5.6 | 5.56 | 143,040 |
| June 26, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.55 | 123,705 |
| June 25, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.57 | 157,024 |
| June 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.56 | 110,601 |
| June 23, 2025 | 5.59 | 5.58 | 5.58 | 5.6 | 5.57 | 116,600 |
| June 20, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.52 | 116,500 |
| June 18, 2025 | 5.64 | 5.54 | 5.54 | 5.64 | 5.54 | 185,500 |
| June 17, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.57 | 102,009 |
| June 16, 2025 | 5.58 | 5.57 | 5.57 | 5.59 | 5.57 | 129,100 |
| June 13, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.57 | 115,508 |
| June 12, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.59 | 133,626 |
| June 11, 2025 | 5.58 | 5.62 | 5.6 | 5.62 | 5.57 | 164,923 |
| June 10, 2025 | 5.55 | 5.56 | 5.54 | 5.57 | 5.53 | 176,906 |
| June 09, 2025 | 5.56 | 5.55 | 5.53 | 5.57 | 5.54 | 96,000 |
| June 06, 2025 | 5.57 | 5.55 | 5.53 | 5.57 | 5.53 | 95,940 |
| June 05, 2025 | 5.56 | 5.57 | 5.55 | 5.59 | 5.55 | 92,929 |
| June 04, 2025 | 5.53 | 5.55 | 5.53 | 5.56 | 5.5 | 161,100 |
| June 03, 2025 | 5.55 | 5.53 | 5.51 | 5.55 | 5.51 | 107,205 |
| June 02, 2025 | 5.55 | 5.56 | 5.54 | 5.56 | 5.52 | 68,600 |
| May 30, 2025 | 5.58 | 5.55 | 5.53 | 5.61 | 5.54 | 222,845 |
| May 29, 2025 | 5.58 | 5.58 | 5.56 | 5.6 | 5.58 | 145,738 |
| May 28, 2025 | 5.62 | 5.58 | 5.56 | 5.63 | 5.55 | 368,000 |
| May 27, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.58 | 158,400 |
| May 23, 2025 | 5.66 | 5.57 | 5.57 | 5.66 | 5.57 | 102,028 |
| May 22, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.62 | 65,900 |
| May 21, 2025 | 5.72 | 5.66 | 5.66 | 5.75 | 5.66 | 589,544 |