5.76
+0.14(+2.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.65 | 5.76 | 5.76 | 5.79 | 5.65 | 132,500 |
| August 21, 2025 | 5.64 | 5.62 | 5.62 | 5.68 | 5.62 | 99,200 |
| August 20, 2025 | 5.67 | 5.66 | 5.66 | 5.68 | 5.65 | 18,400 |
| August 19, 2025 | 5.66 | 5.66 | 5.66 | 5.71 | 5.66 | 21,700 |
| August 18, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.7 | 4,531 |
| August 15, 2025 | 5.79 | 5.77 | 5.71 | 5.79 | 5.75 | 20,926 |
| August 14, 2025 | 5.77 | 5.76 | 5.71 | 5.78 | 5.76 | 7,320 |
| August 13, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.76 | 16,000 |
| August 12, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.7 | 61,850 |
| August 11, 2025 | 5.73 | 5.73 | 5.73 | 5.74 | 5.7 | 10,324 |
| August 08, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.68 | 39,900 |
| August 07, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.68 | 48,000 |
| August 06, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.64 | 22,200 |
| August 05, 2025 | 5.64 | 5.64 | 5.64 | 5.68 | 5.62 | 42,100 |
| August 04, 2025 | 5.61 | 5.64 | 5.64 | 5.64 | 5.6 | 18,911 |
| August 01, 2025 | 5.61 | 5.58 | 5.58 | 5.62 | 5.56 | 38,200 |
| July 31, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.55 | 21,400 |
| July 30, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.6 | 14,100 |
| July 29, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.58 | 30,734 |
| July 28, 2025 | 5.64 | 5.6 | 5.6 | 5.64 | 5.59 | 17,330 |
| July 25, 2025 | 5.59 | 5.6 | 5.6 | 5.61 | 5.58 | 13,741 |
| July 24, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.56 | 27,909 |
| July 23, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.58 | 23,200 |
| July 22, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.59 | 18,900 |
| July 21, 2025 | 5.6 | 5.61 | 5.61 | 5.64 | 5.59 | 43,104 |
| July 18, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.58 | 75,400 |
| July 17, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.63 | 31,300 |
| July 16, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.61 | 20,400 |
| July 15, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.62 | 15,401 |
| July 14, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.64 | 12,000 |
| July 11, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.63 | 14,900 |
| July 10, 2025 | 5.64 | 5.67 | 5.67 | 5.67 | 5.63 | 51,300 |
| July 09, 2025 | 5.62 | 5.66 | 5.66 | 5.66 | 5.61 | 7,725 |
| July 08, 2025 | 5.66 | 5.63 | 5.63 | 5.67 | 5.61 | 40,506 |
| July 07, 2025 | 5.72 | 5.64 | 5.64 | 5.72 | 5.61 | 51,000 |
| July 03, 2025 | 5.67 | 5.71 | 5.71 | 5.71 | 5.67 | 25,100 |
| July 02, 2025 | 5.68 | 5.69 | 5.69 | 5.7 | 5.66 | 6,717 |
| July 01, 2025 | 5.65 | 5.7 | 5.7 | 5.74 | 5.65 | 25,046 |
| June 30, 2025 | 5.68 | 5.68 | 5.68 | 5.7 | 5.63 | 24,600 |
| June 27, 2025 | 5.61 | 5.64 | 5.64 | 5.68 | 5.6 | 22,807 |
| June 26, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.59 | 23,914 |
| June 25, 2025 | 5.57 | 5.59 | 5.59 | 5.63 | 5.57 | 24,100 |
| June 24, 2025 | 5.57 | 5.6 | 5.6 | 5.62 | 5.57 | 26,200 |
| June 23, 2025 | 5.53 | 5.57 | 5.57 | 5.57 | 5.53 | 15,115 |
| June 20, 2025 | 5.53 | 5.53 | 5.53 | 5.59 | 5.53 | 47,418 |
| June 18, 2025 | 5.52 | 5.54 | 5.54 | 5.56 | 5.5 | 28,700 |
| June 17, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.52 | 14,240 |
| June 16, 2025 | 5.62 | 5.63 | 5.58 | 5.66 | 5.61 | 40,907 |
| June 13, 2025 | 5.58 | 5.61 | 5.56 | 5.61 | 5.58 | 3,400 |
| June 12, 2025 | 5.58 | 5.6 | 5.55 | 5.61 | 5.57 | 26,101 |
| June 11, 2025 | 5.57 | 5.58 | 5.52 | 5.59 | 5.56 | 16,547 |
| June 10, 2025 | 5.55 | 5.57 | 5.52 | 5.6 | 5.5 | 19,933 |
| June 09, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.36 | 41,400 |
| June 06, 2025 | 5.5 | 5.59 | 5.59 | 5.6 | 5.5 | 10,825 |
| June 05, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.56 | 45,530 |
| June 04, 2025 | 5.49 | 5.56 | 5.56 | 5.58 | 5.48 | 33,200 |
| June 03, 2025 | 5.5 | 5.54 | 5.54 | 5.57 | 5.5 | 28,415 |
| June 02, 2025 | 5.57 | 5.54 | 5.54 | 5.75 | 5.53 | 19,413 |
| May 30, 2025 | 5.56 | 5.55 | 5.55 | 5.69 | 5.48 | 18,501 |
| May 29, 2025 | 5.53 | 5.53 | 5.53 | 5.55 | 5.48 | 27,400 |