5.70
-0.045(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.69 | 125,400 |
| August 14, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.69 | 137,339 |
| August 13, 2025 | 5.75 | 5.74 | 5.74 | 5.77 | 5.73 | 163,436 |
| August 12, 2025 | 5.67 | 5.74 | 5.74 | 5.74 | 5.64 | 198,702 |
| August 11, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.61 | 57,800 |
| August 08, 2025 | 5.62 | 5.66 | 5.66 | 5.66 | 5.61 | 104,313 |
| August 07, 2025 | 5.64 | 5.58 | 5.58 | 5.65 | 5.58 | 291,847 |
| August 06, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.56 | 157,500 |
| August 05, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.54 | 118,722 |
| August 04, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.5 | 102,714 |
| August 01, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.48 | 106,617 |
| July 31, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.56 | 117,444 |
| July 30, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.55 | 193,200 |
| July 29, 2025 | 5.56 | 5.58 | 5.58 | 5.58 | 5.53 | 185,035 |
| July 28, 2025 | 5.58 | 5.55 | 5.55 | 5.6 | 5.54 | 140,531 |
| July 25, 2025 | 5.53 | 5.59 | 5.59 | 5.6 | 5.53 | 152,200 |
| July 24, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.51 | 133,614 |
| July 23, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.5 | 161,128 |
| July 22, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.48 | 82,126 |
| July 21, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.5 | 149,531 |
| July 18, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.48 | 63,100 |
| July 17, 2025 | 5.49 | 5.49 | 5.49 | 5.51 | 5.48 | 196,806 |
| July 16, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.47 | 232,300 |
| July 15, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.47 | 214,415 |
| July 14, 2025 | 5.44 | 5.5 | 5.5 | 5.5 | 5.42 | 153,668 |
| July 11, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.42 | 173,200 |
| July 10, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.44 | 174,100 |
| July 09, 2025 | 5.47 | 5.49 | 5.49 | 5.5 | 5.44 | 171,500 |
| July 08, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 106,047 |
| July 07, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.44 | 215,400 |
| July 03, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.41 | 219,911 |
| July 02, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.36 | 112,220 |
| July 01, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.38 | 179,000 |
| June 30, 2025 | 5.36 | 5.39 | 5.39 | 5.43 | 5.33 | 242,829 |
| June 27, 2025 | 5.32 | 5.36 | 5.36 | 5.37 | 5.32 | 105,334 |
| June 26, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.3 | 179,300 |
| June 25, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.27 | 106,025 |
| June 24, 2025 | 5.21 | 5.3 | 5.3 | 5.3 | 5.21 | 84,832 |
| June 23, 2025 | 5.15 | 5.19 | 5.19 | 5.2 | 5.13 | 127,319 |
| June 20, 2025 | 5.22 | 5.15 | 5.15 | 5.24 | 5.14 | 125,910 |
| June 18, 2025 | 5.21 | 5.21 | 5.21 | 5.25 | 5.21 | 71,300 |
| June 17, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.18 | 96,000 |
| June 16, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.22 | 151,800 |
| June 13, 2025 | 5.23 | 5.17 | 5.17 | 5.25 | 5.17 | 115,200 |
| June 12, 2025 | 5.26 | 5.28 | 5.28 | 5.3 | 5.23 | 135,122 |
| June 11, 2025 | 5.39 | 5.37 | 5.24 | 5.4 | 5.34 | 146,900 |
| June 10, 2025 | 5.35 | 5.38 | 5.25 | 5.38 | 5.34 | 121,007 |
| June 09, 2025 | 5.35 | 5.33 | 5.2 | 5.35 | 5.32 | 79,021 |
| June 06, 2025 | 5.33 | 5.32 | 5.32 | 5.35 | 5.32 | 55,404 |
| June 05, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.3 | 49,400 |
| June 04, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.27 | 70,311 |
| June 03, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.23 | 123,800 |
| June 02, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.23 | 126,100 |
| May 30, 2025 | 5.24 | 5.29 | 5.29 | 5.3 | 5.21 | 63,000 |
| May 29, 2025 | 5.25 | 5.23 | 5.23 | 5.28 | 5.2 | 56,528 |
| May 28, 2025 | 5.29 | 5.2 | 5.2 | 5.3 | 5.2 | 226,400 |
| May 27, 2025 | 5.24 | 5.28 | 5.28 | 5.3 | 5.22 | 56,800 |
| May 23, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.16 | 61,033 |
| May 22, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.22 | 56,400 |
| May 21, 2025 | 5.24 | 5.23 | 5.22 | 5.29 | 5.2 | 61,443 |
