5.65
+0.04(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.82 | 5.61 | 5.61 | 5.82 | 5.59 | 38,793 |
| August 14, 2025 | 5.89 | 5.82 | 5.82 | 6.11 | 5.68 | 23,419 |
| August 13, 2025 | 5.86 | 6.01 | 6.01 | 6.1 | 5.78 | 55,400 |
| August 12, 2025 | 5.85 | 5.83 | 5.83 | 5.98 | 5.48 | 57,700 |
| August 11, 2025 | 5.57 | 5.77 | 5.77 | 5.98 | 5.5 | 34,100 |
| August 08, 2025 | 5.77 | 5.59 | 5.59 | 5.77 | 5.56 | 42,300 |
| August 07, 2025 | 6.04 | 5.73 | 5.73 | 6.23 | 5.71 | 101,871 |
| August 06, 2025 | 5.73 | 6.31 | 6.31 | 6.61 | 5.73 | 126,238 |
| August 05, 2025 | 5.56 | 5.91 | 5.91 | 5.94 | 5.56 | 31,900 |
| August 04, 2025 | 5.56 | 5.62 | 5.62 | 6.04 | 5.55 | 37,700 |
| August 01, 2025 | 6.08 | 5.56 | 5.56 | 6.08 | 5.54 | 63,100 |
| July 31, 2025 | 5.8 | 6.13 | 6.13 | 6.15 | 5.79 | 63,898 |
| July 30, 2025 | 5.97 | 5.86 | 5.86 | 6.29 | 5.75 | 93,900 |
| July 29, 2025 | 6.06 | 6 | 6 | 6.17 | 5.71 | 66,200 |
| July 28, 2025 | 6 | 6 | 6 | 6.13 | 5.82 | 17,238 |
| July 25, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 5.95 | 15,320 |
| July 24, 2025 | 6.14 | 6.04 | 6.04 | 6.22 | 5.96 | 26,200 |
| July 23, 2025 | 6.04 | 6.2 | 6.2 | 6.31 | 6 | 25,300 |
| July 22, 2025 | 5.75 | 6.01 | 6.01 | 6.12 | 5.62 | 23,631 |
| July 21, 2025 | 5.8 | 5.63 | 5.63 | 5.93 | 5.6 | 31,632 |
| July 18, 2025 | 6.04 | 5.78 | 5.78 | 6.06 | 5.78 | 19,449 |
| July 17, 2025 | 5.93 | 6.02 | 6.02 | 6.21 | 5.86 | 34,300 |
| July 16, 2025 | 5.94 | 5.91 | 5.91 | 5.94 | 5.61 | 27,317 |
| July 15, 2025 | 5.94 | 5.86 | 5.86 | 6.13 | 5.78 | 27,900 |
| July 14, 2025 | 5.79 | 5.97 | 5.97 | 6.1 | 5.79 | 39,400 |
| July 11, 2025 | 5.99 | 5.93 | 5.93 | 6.16 | 5.7 | 32,721 |
| July 10, 2025 | 6.21 | 6.01 | 6.01 | 6.32 | 6 | 17,933 |
| July 09, 2025 | 6.49 | 6.25 | 6.25 | 6.5 | 6.02 | 21,231 |
| July 08, 2025 | 6.05 | 6.42 | 6.42 | 6.43 | 6.05 | 32,100 |
| July 07, 2025 | 5.9 | 6.04 | 6.04 | 6.09 | 5.9 | 14,503 |
| July 03, 2025 | 5.94 | 5.93 | 5.93 | 6.15 | 5.78 | 58,607 |
| July 02, 2025 | 5.9 | 5.86 | 5.86 | 6.14 | 5.78 | 49,400 |
| July 01, 2025 | 5.56 | 5.92 | 5.92 | 6.19 | 5.55 | 164,414 |
| June 30, 2025 | 5.81 | 5.55 | 5.55 | 5.81 | 5.51 | 23,800 |
| June 27, 2025 | 5.95 | 5.85 | 5.85 | 5.96 | 5.57 | 120,028 |
| June 26, 2025 | 5.6 | 5.95 | 5.95 | 5.95 | 5.46 | 56,712 |
| June 25, 2025 | 5.86 | 5.51 | 5.51 | 6.01 | 5.45 | 33,334 |
| June 24, 2025 | 5.56 | 5.8 | 5.8 | 5.93 | 5.5 | 83,000 |
| June 23, 2025 | 5.41 | 5.39 | 5.39 | 7.12 | 5.01 | 462,513 |
| June 20, 2025 | 5.63 | 5.54 | 5.54 | 5.76 | 5.46 | 56,200 |
| June 18, 2025 | 5.45 | 5.6 | 5.6 | 5.63 | 5.37 | 35,200 |
| June 17, 2025 | 5.67 | 5.46 | 5.46 | 5.8 | 5.46 | 33,700 |
| June 16, 2025 | 5.79 | 5.74 | 5.74 | 5.85 | 5.62 | 46,551 |
| June 13, 2025 | 5.74 | 5.7 | 5.7 | 5.85 | 5.61 | 35,609 |
| June 12, 2025 | 5.82 | 5.84 | 5.84 | 5.95 | 5.71 | 24,800 |
| June 11, 2025 | 6.04 | 5.86 | 5.86 | 6.15 | 5.86 | 31,541 |
| June 10, 2025 | 6 | 5.92 | 5.92 | 6.15 | 5.86 | 49,500 |
| June 09, 2025 | 6.15 | 5.99 | 5.99 | 6.26 | 5.9 | 32,500 |
| June 06, 2025 | 5.8 | 6.15 | 6.15 | 6.22 | 5.75 | 44,006 |
| June 05, 2025 | 5.89 | 5.76 | 5.76 | 6.19 | 5.66 | 33,518 |
| June 04, 2025 | 5.94 | 5.86 | 5.86 | 6.12 | 5.71 | 20,100 |
| June 03, 2025 | 5.82 | 5.95 | 5.95 | 6.1 | 5.49 | 76,825 |
| June 02, 2025 | 5.51 | 5.79 | 5.79 | 5.79 | 5.4 | 65,530 |
| May 30, 2025 | 5.74 | 5.51 | 5.51 | 5.76 | 5.51 | 41,900 |
| May 29, 2025 | 6.02 | 5.77 | 5.77 | 6.03 | 5.73 | 33,215 |
| May 28, 2025 | 6.32 | 5.91 | 5.91 | 6.5 | 5.79 | 67,682 |
| May 27, 2025 | 5.79 | 6.29 | 6.29 | 6.36 | 5.76 | 81,800 |
| May 23, 2025 | 5.7 | 5.75 | 5.75 | 5.83 | 5.57 | 46,755 |
| May 22, 2025 | 5.98 | 5.79 | 5.79 | 6.1 | 5.73 | 50,700 |
| May 21, 2025 | 6.36 | 5.99 | 5.99 | 6.37 | 5.93 | 80,054 |