5.84
+0.01(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.81 | 5.84 | 5.84 | 5.89 | 5.75 | 743,836 |
| August 21, 2025 | 5.75 | 5.83 | 5.83 | 5.84 | 5.71 | 329,341 |
| August 20, 2025 | 5.67 | 5.75 | 5.75 | 5.78 | 5.64 | 286,400 |
| August 19, 2025 | 5.59 | 5.61 | 5.61 | 5.63 | 5.57 | 198,700 |
| August 18, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.57 | 259,800 |
| August 15, 2025 | 5.65 | 5.62 | 5.62 | 5.72 | 5.6 | 186,156 |
| August 14, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.67 | 174,427 |
| August 13, 2025 | 5.71 | 5.76 | 5.76 | 5.76 | 5.64 | 433,950 |
| August 12, 2025 | 5.64 | 5.66 | 5.66 | 5.73 | 5.6 | 244,096 |
| August 11, 2025 | 5.63 | 5.63 | 5.63 | 5.84 | 5.59 | 1.31M |
| August 08, 2025 | 5.64 | 5.63 | 5.63 | 5.73 | 5.63 | 316,900 |
| August 07, 2025 | 5.67 | 5.63 | 5.63 | 5.73 | 5.55 | 529,142 |
| August 06, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.65 | 272,900 |
| August 05, 2025 | 5.72 | 5.67 | 5.67 | 5.72 | 5.64 | 308,833 |
| August 04, 2025 | 5.69 | 5.73 | 5.73 | 5.75 | 5.66 | 286,498 |
| August 01, 2025 | 5.82 | 5.66 | 5.66 | 5.86 | 5.63 | 716,677 |
| July 31, 2025 | 5.94 | 5.85 | 5.85 | 5.94 | 5.8 | 435,423 |
| July 30, 2025 | 6.02 | 5.97 | 5.89 | 6.06 | 5.96 | 512,214 |
| July 29, 2025 | 5.95 | 5.98 | 5.9 | 6 | 5.94 | 309,800 |
| July 28, 2025 | 5.91 | 5.93 | 5.85 | 5.94 | 5.88 | 339,000 |
| July 25, 2025 | 5.94 | 5.92 | 5.84 | 5.96 | 5.89 | 313,700 |
| July 24, 2025 | 6.01 | 5.91 | 5.83 | 6.04 | 5.91 | 480,715 |
| July 23, 2025 | 6 | 6.05 | 5.97 | 6.05 | 5.98 | 324,250 |
| July 22, 2025 | 5.87 | 5.95 | 5.87 | 5.99 | 5.86 | 227,009 |
| July 21, 2025 | 6.02 | 5.86 | 5.78 | 6.02 | 5.86 | 505,651 |
| July 18, 2025 | 5.99 | 5.99 | 5.91 | 6.08 | 5.99 | 382,464 |
| July 17, 2025 | 5.93 | 5.99 | 5.91 | 5.99 | 5.93 | 217,384 |
| July 16, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.88 | 271,500 |
| July 15, 2025 | 5.95 | 5.86 | 5.86 | 5.95 | 5.85 | 217,200 |
| July 14, 2025 | 5.91 | 5.95 | 5.95 | 5.95 | 5.9 | 159,500 |
| July 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.9 | 196,791 |
| July 10, 2025 | 5.89 | 5.92 | 5.92 | 5.95 | 5.89 | 181,305 |
| July 09, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.83 | 226,715 |
| July 08, 2025 | 5.75 | 5.83 | 5.83 | 5.84 | 5.75 | 255,490 |
| July 07, 2025 | 5.72 | 5.76 | 5.76 | 5.78 | 5.71 | 198,000 |
| July 03, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.76 | 124,200 |
| July 02, 2025 | 5.73 | 5.76 | 5.76 | 5.77 | 5.7 | 253,831 |
| July 01, 2025 | 5.71 | 5.68 | 5.68 | 5.75 | 5.68 | 332,440 |
| June 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 344,084 |
| June 27, 2025 | 5.76 | 5.78 | 5.7 | 5.8 | 5.74 | 434,700 |
| June 26, 2025 | 5.76 | 5.75 | 5.67 | 5.8 | 5.73 | 245,915 |
| June 25, 2025 | 5.74 | 5.73 | 5.65 | 5.77 | 5.72 | 215,400 |
| June 24, 2025 | 5.74 | 5.75 | 5.67 | 5.79 | 5.73 | 270,338 |
| June 23, 2025 | 5.76 | 5.73 | 5.65 | 5.78 | 5.66 | 258,200 |
| June 20, 2025 | 5.74 | 5.74 | 5.66 | 5.76 | 5.7 | 181,512 |
| June 18, 2025 | 5.7 | 5.71 | 5.63 | 5.75 | 5.68 | 163,155 |
| June 17, 2025 | 5.77 | 5.67 | 5.59 | 5.77 | 5.66 | 221,180 |
| June 16, 2025 | 5.76 | 5.75 | 5.67 | 5.8 | 5.74 | 209,300 |
| June 13, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.72 | 127,100 |
| June 12, 2025 | 5.75 | 5.77 | 5.77 | 5.79 | 5.7 | 238,748 |
| June 11, 2025 | 5.75 | 5.73 | 5.73 | 5.77 | 5.72 | 218,600 |
| June 10, 2025 | 5.75 | 5.72 | 5.72 | 5.75 | 5.71 | 250,800 |
| June 09, 2025 | 5.65 | 5.73 | 5.73 | 5.74 | 5.64 | 319,015 |
| June 06, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.6 | 234,632 |
| June 05, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.57 | 232,471 |
| June 04, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.59 | 242,200 |
| June 03, 2025 | 5.55 | 5.63 | 5.63 | 5.65 | 5.54 | 270,613 |
| June 02, 2025 | 5.6 | 5.58 | 5.58 | 5.64 | 5.53 | 358,926 |
| May 30, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.56 | 336,721 |
| May 29, 2025 | 5.7 | 5.73 | 5.65 | 5.74 | 5.63 | 365,305 |