5.77
+0.05(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.7 | 5.77 | 5.77 | 5.92 | 5.67 | 1.22M |
| August 15, 2025 | 5.75 | 5.72 | 5.72 | 5.8 | 5.68 | 1.05M |
| August 14, 2025 | 5.85 | 5.74 | 5.74 | 5.86 | 5.58 | 1.73M |
| August 13, 2025 | 5.96 | 5.9 | 5.9 | 6.09 | 5.87 | 1.43M |
| August 12, 2025 | 5.86 | 5.93 | 5.93 | 6.02 | 5.75 | 1.6M |
| August 11, 2025 | 5.93 | 5.76 | 5.76 | 6.01 | 5.74 | 1.25M |
| August 08, 2025 | 5.91 | 5.84 | 5.84 | 5.96 | 5.78 | 959,880 |
| August 07, 2025 | 6.02 | 5.84 | 5.84 | 6.13 | 5.83 | 1.5M |
| August 06, 2025 | 6.09 | 5.95 | 5.95 | 6.19 | 5.91 | 1.14M |
| August 05, 2025 | 5.88 | 6.07 | 6.07 | 6.11 | 5.83 | 2.35M |
| August 04, 2025 | 5.88 | 5.8 | 5.8 | 5.91 | 5.7 | 1.25M |
| August 01, 2025 | 5.85 | 5.88 | 5.88 | 5.91 | 5.66 | 2.3M |
| July 31, 2025 | 6.14 | 5.93 | 5.93 | 6.27 | 5.88 | 1.74M |
| July 30, 2025 | 6.31 | 6.25 | 6.25 | 6.43 | 6.14 | 2.39M |
| July 29, 2025 | 6.24 | 6.4 | 6.4 | 6.46 | 6.21 | 2.84M |
| July 28, 2025 | 6.18 | 6.25 | 6.25 | 6.37 | 6.15 | 2.01M |
| July 25, 2025 | 6.02 | 6.17 | 6.17 | 6.19 | 5.95 | 2.06M |
| July 24, 2025 | 5.75 | 5.99 | 5.99 | 6.12 | 5.52 | 6.9M |
| July 23, 2025 | 6.68 | 6.96 | 6.96 | 6.98 | 6.64 | 1.78M |
| July 22, 2025 | 6.4 | 6.53 | 6.53 | 6.59 | 6.36 | 1.44M |
| July 21, 2025 | 6.4 | 6.41 | 6.41 | 6.45 | 6.32 | 1.56M |
| July 18, 2025 | 6.45 | 6.35 | 6.35 | 6.5 | 6.25 | 1.22M |
| July 17, 2025 | 6.24 | 6.38 | 6.38 | 6.45 | 6.18 | 1.57M |
| July 16, 2025 | 6.34 | 6.16 | 6.16 | 6.38 | 6.13 | 1.47M |
| July 15, 2025 | 6.33 | 6.33 | 6.33 | 6.54 | 6.3 | 2.47M |
| July 14, 2025 | 6.5 | 6.33 | 6.33 | 6.52 | 6.31 | 1.7M |
| July 11, 2025 | 6.64 | 6.55 | 6.55 | 6.67 | 6.52 | 1.84M |
| July 10, 2025 | 6.75 | 6.69 | 6.69 | 6.81 | 6.48 | 2.41M |
| July 09, 2025 | 6.7 | 6.85 | 6.85 | 7.02 | 6.65 | 3.83M |
| July 08, 2025 | 6.3 | 6.72 | 6.72 | 6.83 | 6.25 | 3.06M |
| July 07, 2025 | 6.38 | 6.25 | 6.25 | 6.56 | 6.17 | 1.37M |
| July 03, 2025 | 6.6 | 6.47 | 6.47 | 6.61 | 6.44 | 498,132 |
| July 02, 2025 | 6.53 | 6.57 | 6.57 | 6.58 | 6.38 | 1.67M |
| July 01, 2025 | 6.23 | 6.42 | 6.42 | 6.64 | 6.07 | 2.38M |
| June 30, 2025 | 6.27 | 6.24 | 6.24 | 6.37 | 6.2 | 1.36M |
| June 27, 2025 | 6.36 | 6.28 | 6.28 | 6.44 | 6.26 | 2.43M |
| June 26, 2025 | 6.29 | 6.33 | 6.33 | 6.37 | 6.25 | 1.7M |
| June 25, 2025 | 6.58 | 6.28 | 6.28 | 6.59 | 6.23 | 2.4M |
| June 24, 2025 | 6.54 | 6.57 | 6.57 | 6.79 | 6.54 | 1.12M |
| June 23, 2025 | 7.2 | 6.62 | 6.62 | 7.21 | 6.59 | 1.87M |
| June 20, 2025 | 7.06 | 7.2 | 7.2 | 7.29 | 6.98 | 3.83M |
| June 18, 2025 | 7.11 | 7.03 | 7.03 | 7.21 | 7 | 1.12M |
| June 17, 2025 | 7.17 | 7.1 | 7.1 | 7.3 | 7.09 | 1.06M |
| June 16, 2025 | 7.1 | 7.12 | 7.12 | 7.19 | 7.02 | 1.17M |
| June 13, 2025 | 7.24 | 7.13 | 7.13 | 7.27 | 6.95 | 1.22M |
| June 12, 2025 | 6.97 | 7.07 | 7.07 | 7.09 | 6.85 | 759,900 |
| June 11, 2025 | 6.99 | 7.09 | 7.09 | 7.12 | 6.9 | 1.3M |
| June 10, 2025 | 6.93 | 6.92 | 6.92 | 7.17 | 6.87 | 1.23M |
| June 09, 2025 | 6.68 | 6.82 | 6.82 | 6.96 | 6.63 | 1.02M |
| June 06, 2025 | 6.64 | 6.62 | 6.62 | 6.73 | 6.58 | 700,700 |
| June 05, 2025 | 6.57 | 6.52 | 6.52 | 6.59 | 6.46 | 808,746 |
| June 04, 2025 | 6.7 | 6.54 | 6.54 | 6.78 | 6.46 | 1.1M |
| June 03, 2025 | 6.26 | 6.71 | 6.71 | 6.75 | 6.16 | 1.4M |
| June 02, 2025 | 6.37 | 6.26 | 6.26 | 6.4 | 6.18 | 890,178 |
| May 30, 2025 | 6.27 | 6.19 | 6.19 | 6.28 | 6.17 | 965,133 |
| May 29, 2025 | 6.31 | 6.33 | 6.33 | 6.39 | 6.23 | 783,756 |
| May 28, 2025 | 6.42 | 6.27 | 6.27 | 6.43 | 6.26 | 724,200 |
| May 27, 2025 | 6.23 | 6.33 | 6.33 | 6.35 | 6.15 | 1.09M |
| May 23, 2025 | 6.02 | 6.14 | 6.14 | 6.15 | 6.02 | 951,200 |
| May 22, 2025 | 6.11 | 6.18 | 6.18 | 6.23 | 6.02 | 1.14M |