5.96
-0.02(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.04 | 5.96 | 5.96 | 6.08 | 5.86 | 155,400 |
| September 11, 2025 | 5.85 | 5.98 | 5.98 | 6.11 | 5.85 | 272,605 |
| September 10, 2025 | 5.97 | 5.89 | 5.89 | 6.03 | 5.87 | 157,714 |
| September 09, 2025 | 5.9 | 5.96 | 5.96 | 5.99 | 5.81 | 147,700 |
| September 08, 2025 | 5.7 | 5.89 | 5.89 | 5.98 | 5.62 | 150,908 |
| September 05, 2025 | 5.66 | 5.68 | 5.68 | 5.75 | 5.63 | 118,207 |
| September 04, 2025 | 5.66 | 5.63 | 5.63 | 5.66 | 5.58 | 130,705 |
| September 03, 2025 | 5.63 | 5.59 | 5.59 | 5.69 | 5.56 | 120,800 |
| September 02, 2025 | 5.59 | 5.64 | 5.64 | 5.73 | 5.59 | 118,000 |
| August 29, 2025 | 5.7 | 5.68 | 5.68 | 5.75 | 5.66 | 103,449 |
| August 28, 2025 | 5.62 | 5.73 | 5.73 | 5.73 | 5.62 | 119,908 |
| August 27, 2025 | 5.56 | 5.62 | 5.62 | 5.64 | 5.56 | 89,600 |
| August 26, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.51 | 88,900 |
| August 25, 2025 | 5.7 | 5.57 | 5.57 | 5.74 | 5.54 | 110,500 |
| August 22, 2025 | 5.54 | 5.7 | 5.7 | 5.77 | 5.53 | 156,200 |
| August 21, 2025 | 5.47 | 5.5 | 5.5 | 5.54 | 5.45 | 113,728 |
| August 20, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.45 | 135,536 |
| August 19, 2025 | 5.52 | 5.5 | 5.5 | 5.63 | 5.45 | 162,700 |
| August 18, 2025 | 5.44 | 5.51 | 5.51 | 5.54 | 5.37 | 299,600 |
| August 15, 2025 | 5.54 | 5.43 | 5.43 | 5.6 | 5.29 | 234,400 |
| August 14, 2025 | 5.5 | 5.55 | 5.55 | 5.56 | 5.47 | 86,441 |
| August 13, 2025 | 5.54 | 5.57 | 5.57 | 5.63 | 5.53 | 135,706 |
| August 12, 2025 | 5.43 | 5.54 | 5.54 | 5.55 | 5.39 | 122,000 |
| August 11, 2025 | 5.34 | 5.4 | 5.4 | 5.48 | 5.33 | 105,004 |
| August 08, 2025 | 5.42 | 5.36 | 5.36 | 5.44 | 5.32 | 154,298 |
| August 07, 2025 | 5.49 | 5.37 | 5.37 | 5.54 | 5.35 | 214,969 |
| August 06, 2025 | 5.56 | 5.47 | 5.47 | 5.56 | 5.43 | 104,738 |
| August 05, 2025 | 5.55 | 5.51 | 5.51 | 5.64 | 5.46 | 234,819 |
| August 04, 2025 | 5.34 | 5.51 | 5.51 | 5.61 | 5.31 | 233,100 |
| August 01, 2025 | 5.3 | 5.31 | 5.31 | 5.41 | 5.23 | 197,600 |
| July 31, 2025 | 5.3 | 5.33 | 5.33 | 5.43 | 5.27 | 235,824 |
| July 30, 2025 | 5.41 | 5.28 | 5.28 | 5.48 | 5.22 | 322,803 |
| July 29, 2025 | 5.6 | 5.44 | 5.44 | 5.62 | 5.17 | 676,400 |
| July 28, 2025 | 5.43 | 5.58 | 5.58 | 5.92 | 5.31 | 687,700 |
| July 25, 2025 | 5.83 | 5.47 | 5.47 | 5.88 | 5.36 | 1.19M |
| July 24, 2025 | 6.38 | 6.43 | 6.43 | 6.54 | 6.28 | 286,722 |
| July 23, 2025 | 6.29 | 6.46 | 6.46 | 6.59 | 6.19 | 305,074 |
| July 22, 2025 | 6.15 | 6.26 | 6.26 | 6.28 | 6.15 | 149,525 |
| July 21, 2025 | 6.02 | 6.12 | 6.12 | 6.16 | 6.01 | 100,300 |
| July 18, 2025 | 6.13 | 5.99 | 5.99 | 6.13 | 5.96 | 74,422 |
| July 17, 2025 | 6.2 | 6.11 | 6.11 | 6.26 | 6.08 | 98,143 |
| July 16, 2025 | 6.07 | 6.16 | 6.16 | 6.18 | 5.98 | 160,700 |
| July 15, 2025 | 6.31 | 6.01 | 6.01 | 6.37 | 5.98 | 235,602 |
| July 14, 2025 | 6 | 6.25 | 6.25 | 6.29 | 5.98 | 318,642 |
| July 11, 2025 | 6.04 | 6.01 | 6.01 | 6.07 | 5.95 | 81,737 |
| July 10, 2025 | 5.78 | 6.04 | 6.04 | 6.08 | 5.78 | 208,002 |
| July 09, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.74 | 51,403 |
| July 08, 2025 | 5.73 | 5.78 | 5.78 | 5.93 | 5.66 | 152,800 |
| July 07, 2025 | 5.76 | 5.74 | 5.74 | 5.81 | 5.69 | 83,400 |
| July 03, 2025 | 5.81 | 5.76 | 5.76 | 5.85 | 5.71 | 49,300 |
| July 02, 2025 | 5.56 | 5.79 | 5.79 | 5.98 | 5.56 | 253,800 |
| July 01, 2025 | 5.47 | 5.55 | 5.55 | 5.62 | 5.28 | 235,200 |
| June 30, 2025 | 5.56 | 5.5 | 5.5 | 5.59 | 5.4 | 253,624 |
| June 27, 2025 | 5.58 | 5.56 | 5.56 | 5.67 | 5.54 | 144,209 |
| June 26, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.53 | 49,700 |
| June 25, 2025 | 5.8 | 5.58 | 5.58 | 5.8 | 5.55 | 73,435 |
| June 24, 2025 | 5.58 | 5.79 | 5.79 | 5.81 | 5.46 | 343,100 |
| June 23, 2025 | 5.5 | 5.53 | 5.53 | 5.6 | 5.34 | 224,630 |
| June 20, 2025 | 5.6 | 5.5 | 5.5 | 5.6 | 5.27 | 258,400 |
| June 18, 2025 | 5.56 | 5.56 | 5.56 | 5.63 | 5.5 | 53,409 |