5.96
-0.02(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6 | 5.98 | 5.98 | 6 | 5.96 | 130,528 |
| September 04, 2025 | 5.96 | 5.97 | 5.97 | 6.01 | 5.96 | 160,034 |
| September 03, 2025 | 5.96 | 5.99 | 5.99 | 5.99 | 5.93 | 174,100 |
| September 02, 2025 | 5.85 | 5.94 | 5.94 | 5.94 | 5.85 | 204,433 |
| August 29, 2025 | 5.89 | 5.92 | 5.92 | 5.97 | 5.85 | 240,539 |
| August 28, 2025 | 5.95 | 5.9 | 5.9 | 5.97 | 5.89 | 439,695 |
| August 27, 2025 | 5.93 | 5.98 | 5.98 | 5.98 | 5.93 | 134,134 |
| August 26, 2025 | 5.95 | 5.93 | 5.93 | 6.01 | 5.93 | 153,000 |
| August 25, 2025 | 6 | 5.98 | 5.98 | 6.04 | 5.94 | 168,800 |
| August 22, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.91 | 270,706 |
| August 21, 2025 | 5.84 | 5.91 | 5.91 | 5.93 | 5.84 | 193,807 |
| August 20, 2025 | 5.99 | 5.87 | 5.87 | 5.99 | 5.81 | 262,071 |
| August 19, 2025 | 6 | 5.96 | 5.96 | 6 | 5.95 | 185,213 |
| August 18, 2025 | 6.08 | 5.98 | 5.98 | 6.09 | 5.92 | 325,985 |
| August 15, 2025 | 6.01 | 6.05 | 6.05 | 6.07 | 6.01 | 128,100 |
| August 14, 2025 | 6.08 | 6.08 | 6.03 | 6.11 | 6.08 | 207,308 |
| August 13, 2025 | 6.08 | 6.07 | 6.02 | 6.08 | 6.04 | 213,485 |
| August 12, 2025 | 6.1 | 6.04 | 5.99 | 6.1 | 6.03 | 166,889 |
| August 11, 2025 | 6.07 | 6.07 | 6.02 | 6.1 | 6 | 237,000 |
| August 08, 2025 | 6.1 | 6.03 | 5.98 | 6.1 | 6 | 201,501 |
| August 07, 2025 | 6.12 | 6.1 | 6.05 | 6.12 | 6.06 | 171,900 |
| August 06, 2025 | 6.05 | 6.08 | 6.03 | 6.11 | 6.05 | 129,000 |
| August 05, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.04 | 93,223 |
| August 04, 2025 | 6.03 | 6.09 | 6.09 | 6.09 | 6.03 | 153,518 |
| August 01, 2025 | 6.03 | 6 | 6 | 6.03 | 5.96 | 136,011 |
| July 31, 2025 | 6.09 | 6.02 | 6.02 | 6.09 | 6.01 | 122,000 |
| July 30, 2025 | 6 | 6.05 | 6.05 | 6.09 | 6 | 113,540 |
| July 29, 2025 | 6.05 | 5.98 | 5.98 | 6.07 | 5.9 | 424,834 |
| July 28, 2025 | 6.16 | 6.08 | 6.08 | 6.17 | 6.04 | 345,836 |
| July 25, 2025 | 6.18 | 6.16 | 6.16 | 6.18 | 6.12 | 135,174 |
| July 24, 2025 | 6.2 | 6.18 | 6.18 | 6.2 | 6.12 | 281,600 |
| July 23, 2025 | 6.18 | 6.18 | 6.18 | 6.2 | 6.12 | 231,500 |
| July 22, 2025 | 6.14 | 6.17 | 6.17 | 6.18 | 6.12 | 154,941 |
| July 21, 2025 | 6.13 | 6.14 | 6.14 | 6.17 | 6.1 | 196,002 |
| July 18, 2025 | 6.17 | 6.15 | 6.15 | 6.17 | 6.11 | 333,713 |
| July 17, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6 | 243,700 |
| July 16, 2025 | 6.09 | 6.15 | 6.1 | 6.15 | 6.06 | 214,300 |
| July 15, 2025 | 6.06 | 6.07 | 6.02 | 6.08 | 6.01 | 179,400 |
| July 14, 2025 | 6 | 6.05 | 6 | 6.05 | 5.98 | 229,240 |
| July 11, 2025 | 6 | 5.98 | 5.93 | 6.04 | 5.95 | 354,046 |
| July 10, 2025 | 5.95 | 6.03 | 5.98 | 6.03 | 5.94 | 347,402 |
| July 09, 2025 | 5.89 | 5.94 | 5.89 | 5.94 | 5.88 | 187,400 |
| July 08, 2025 | 5.86 | 5.88 | 5.83 | 5.89 | 5.83 | 273,400 |
| July 07, 2025 | 5.89 | 5.89 | 5.84 | 5.89 | 5.83 | 196,432 |
| July 03, 2025 | 5.85 | 5.89 | 5.89 | 5.89 | 5.84 | 160,700 |
| July 02, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.8 | 134,600 |
| July 01, 2025 | 5.79 | 5.83 | 5.83 | 5.85 | 5.78 | 176,300 |
| June 30, 2025 | 5.81 | 5.8 | 5.8 | 5.81 | 5.76 | 168,900 |
| June 27, 2025 | 5.81 | 5.81 | 5.81 | 5.85 | 5.77 | 224,374 |
| June 26, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.71 | 135,931 |
| June 25, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.69 | 174,045 |
| June 24, 2025 | 5.76 | 5.8 | 5.8 | 5.8 | 5.68 | 214,900 |
| June 23, 2025 | 5.68 | 5.74 | 5.74 | 5.77 | 5.62 | 319,000 |
| June 20, 2025 | 5.66 | 5.67 | 5.67 | 5.67 | 5.59 | 181,308 |
| June 18, 2025 | 5.59 | 5.58 | 5.58 | 5.66 | 5.58 | 118,629 |
| June 17, 2025 | 5.61 | 5.61 | 5.61 | 5.66 | 5.58 | 88,501 |
| June 16, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.6 | 190,831 |
| June 13, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.65 | 113,100 |
| June 12, 2025 | 5.69 | 5.76 | 5.71 | 5.78 | 5.66 | 204,100 |
| June 11, 2025 | 5.67 | 5.72 | 5.67 | 5.75 | 5.66 | 220,934 |