5.75
+0.08(+1.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.7 | 5.75 | 5.75 | 5.75 | 5.7 | 183,900 |
September 04, 2025 | 5.68 | 5.67 | 5.67 | 5.69 | 5.67 | 42,900 |
September 03, 2025 | 5.61 | 5.66 | 5.66 | 5.68 | 5.61 | 93,519 |
September 02, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.64 | 71,300 |
August 29, 2025 | 5.66 | 5.68 | 5.68 | 5.68 | 5.64 | 116,937 |
August 28, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.63 | 113,042 |
August 27, 2025 | 5.64 | 5.63 | 5.63 | 5.64 | 5.62 | 137,246 |
August 26, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.61 | 73,100 |
August 25, 2025 | 5.59 | 5.63 | 5.63 | 5.64 | 5.59 | 99,216 |
August 22, 2025 | 5.53 | 5.61 | 5.61 | 5.62 | 5.53 | 247,922 |
August 21, 2025 | 5.52 | 5.54 | 5.54 | 5.56 | 5.52 | 73,331 |
August 20, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.54 | 51,300 |
August 19, 2025 | 5.6 | 5.56 | 5.56 | 5.61 | 5.54 | 100,300 |
August 18, 2025 | 5.61 | 5.6 | 5.6 | 5.62 | 5.56 | 63,800 |
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 |