5.97
+0.01(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.99 | 5.96 | 5.96 | 5.99 | 5.94 | 262,600 |
| August 14, 2025 | 5.97 | 5.99 | 5.99 | 6.01 | 5.97 | 317,911 |
| August 13, 2025 | 5.96 | 5.98 | 5.98 | 6.01 | 5.95 | 358,013 |
| August 12, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.88 | 343,100 |
| August 11, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.88 | 266,612 |
| August 08, 2025 | 5.91 | 5.9 | 5.9 | 5.93 | 5.9 | 267,208 |
| August 07, 2025 | 5.9 | 5.93 | 5.93 | 5.96 | 5.9 | 385,100 |
| August 06, 2025 | 5.88 | 5.89 | 5.89 | 5.89 | 5.86 | 222,622 |
| August 05, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.83 | 404,514 |
| August 04, 2025 | 5.83 | 5.88 | 5.88 | 5.88 | 5.83 | 234,537 |
| August 01, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.75 | 375,400 |
| July 31, 2025 | 5.88 | 5.82 | 5.82 | 5.89 | 5.82 | 415,621 |
| July 30, 2025 | 5.9 | 5.86 | 5.86 | 5.91 | 5.84 | 279,300 |
| July 29, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.9 | 271,700 |
| July 28, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.91 | 618,356 |
| July 25, 2025 | 5.95 | 5.96 | 5.96 | 5.96 | 5.92 | 337,100 |
| July 24, 2025 | 5.92 | 5.94 | 5.94 | 5.97 | 5.92 | 442,549 |
| July 23, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.92 | 521,428 |
| July 22, 2025 | 5.88 | 5.93 | 5.93 | 5.93 | 5.87 | 324,103 |
| July 21, 2025 | 5.94 | 5.89 | 5.89 | 5.94 | 5.88 | 368,300 |
| July 18, 2025 | 5.9 | 5.91 | 5.91 | 5.94 | 5.84 | 584,913 |
| July 17, 2025 | 5.83 | 5.89 | 5.89 | 5.9 | 5.83 | 247,019 |
| July 16, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.78 | 320,246 |
| July 15, 2025 | 5.89 | 5.81 | 5.81 | 5.9 | 5.8 | 629,700 |
| July 14, 2025 | 5.91 | 5.89 | 5.89 | 5.91 | 5.86 | 337,100 |
| July 11, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.9 | 256,228 |
| July 10, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.89 | 265,000 |
| July 09, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.87 | 296,700 |
| July 08, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.86 | 325,116 |
| July 07, 2025 | 5.91 | 5.88 | 5.88 | 5.93 | 5.85 | 506,400 |
| July 03, 2025 | 5.89 | 5.93 | 5.93 | 5.94 | 5.88 | 501,039 |
| July 02, 2025 | 5.86 | 5.9 | 5.9 | 5.9 | 5.84 | 537,048 |
| July 01, 2025 | 5.79 | 5.86 | 5.86 | 5.88 | 5.79 | 491,153 |
| June 30, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.76 | 583,404 |
| June 27, 2025 | 5.77 | 5.78 | 5.78 | 5.81 | 5.75 | 401,333 |
| June 26, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.74 | 392,300 |
| June 25, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.72 | 298,800 |
| June 24, 2025 | 5.78 | 5.72 | 5.72 | 5.8 | 5.72 | 508,500 |
| June 23, 2025 | 5.74 | 5.76 | 5.76 | 5.79 | 5.71 | 1.81M |
| June 20, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.64 | 1.27M |
| June 18, 2025 | 5.57 | 5.62 | 5.62 | 5.64 | 5.55 | 554,818 |
| June 17, 2025 | 5.61 | 5.57 | 5.57 | 5.62 | 5.57 | 574,756 |
| June 16, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.59 | 540,343 |
| June 13, 2025 | 5.69 | 5.57 | 5.57 | 5.72 | 5.57 | 1.23M |
| June 12, 2025 | 5.86 | 5.86 | 5.71 | 5.9 | 5.83 | 664,200 |
| June 11, 2025 | 5.88 | 5.86 | 5.71 | 5.9 | 5.86 | 368,310 |
| June 10, 2025 | 5.85 | 5.87 | 5.72 | 5.87 | 5.83 | 583,943 |
| June 09, 2025 | 5.8 | 5.83 | 5.68 | 5.85 | 5.79 | 549,406 |
| June 06, 2025 | 5.78 | 5.79 | 5.79 | 5.83 | 5.78 | 402,341 |
| June 05, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.76 | 422,828 |
| June 04, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.78 | 279,415 |
| June 03, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.75 | 500,700 |
| June 02, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.72 | 383,786 |
| May 30, 2025 | 5.74 | 5.76 | 5.76 | 5.79 | 5.73 | 534,389 |
| May 29, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.73 | 420,700 |
| May 28, 2025 | 5.79 | 5.72 | 5.72 | 5.79 | 5.72 | 696,706 |
| May 27, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.76 | 483,413 |
| May 23, 2025 | 5.67 | 5.72 | 5.72 | 5.74 | 5.67 | 400,117 |
| May 22, 2025 | 5.7 | 5.7 | 5.7 | 5.74 | 5.68 | 428,300 |
| May 21, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.69 | 510,360 |