5.97
+0.06(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.92 | 5.97 | 5.97 | 6 | 5.92 | 59,335 |
| August 21, 2025 | 5.87 | 5.91 | 5.91 | 5.92 | 5.85 | 25,800 |
| August 20, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.88 | 14,600 |
| August 19, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.92 | 19,300 |
| August 18, 2025 | 5.96 | 5.96 | 5.96 | 5.98 | 5.95 | 38,737 |
| August 15, 2025 | 5.93 | 5.95 | 5.95 | 5.98 | 5.92 | 28,200 |
| August 14, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.9 | 28,600 |
| August 13, 2025 | 5.98 | 5.97 | 5.97 | 5.99 | 5.96 | 179,400 |
| August 12, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.75 | 58,242 |
| August 11, 2025 | 5.91 | 5.93 | 5.93 | 5.97 | 5.91 | 71,728 |
| August 08, 2025 | 5.9 | 5.9 | 5.9 | 5.91 | 5.88 | 16,835 |
| August 07, 2025 | 5.85 | 5.91 | 5.91 | 5.91 | 5.85 | 30,518 |
| August 06, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.81 | 10,300 |
| August 05, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.8 | 35,900 |
| August 04, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.78 | 39,314 |
| August 01, 2025 | 5.83 | 5.79 | 5.73 | 5.84 | 5.79 | 52,400 |
| July 31, 2025 | 5.96 | 5.9 | 5.84 | 5.96 | 5.88 | 28,144 |
| July 30, 2025 | 5.91 | 5.93 | 5.87 | 5.94 | 5.9 | 34,800 |
| July 29, 2025 | 5.94 | 5.9 | 5.84 | 5.95 | 5.89 | 25,600 |
| July 28, 2025 | 5.98 | 5.94 | 5.88 | 5.98 | 5.92 | 72,748 |
| July 25, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.93 | 43,000 |
| July 24, 2025 | 5.96 | 5.95 | 5.95 | 5.99 | 5.94 | 50,000 |
| July 23, 2025 | 5.94 | 5.96 | 5.96 | 5.97 | 5.92 | 56,200 |
| July 22, 2025 | 5.91 | 5.92 | 5.92 | 5.93 | 5.91 | 50,700 |
| July 21, 2025 | 5.91 | 5.93 | 5.93 | 5.95 | 5.89 | 55,736 |
| July 18, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.85 | 84,300 |
| July 17, 2025 | 5.85 | 5.87 | 5.87 | 5.92 | 5.85 | 25,100 |
| July 16, 2025 | 5.86 | 5.87 | 5.87 | 5.88 | 5.85 | 45,800 |
| July 15, 2025 | 5.88 | 5.87 | 5.87 | 5.94 | 5.86 | 52,418 |
| July 14, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.81 | 65,100 |
| July 11, 2025 | 5.85 | 5.83 | 5.83 | 5.91 | 5.83 | 22,500 |
| July 10, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.84 | 48,000 |
| July 09, 2025 | 5.85 | 5.83 | 5.83 | 5.93 | 5.77 | 261,522 |
| July 08, 2025 | 5.89 | 5.84 | 5.84 | 5.9 | 5.84 | 102,946 |
| July 07, 2025 | 5.9 | 5.88 | 5.88 | 5.92 | 5.87 | 51,000 |
| July 03, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.91 | 12,700 |
| July 02, 2025 | 5.89 | 5.9 | 5.9 | 5.9 | 5.87 | 127,937 |
| July 01, 2025 | 5.89 | 5.89 | 5.89 | 5.92 | 5.82 | 142,203 |
| June 30, 2025 | 5.96 | 5.94 | 5.89 | 5.97 | 5.92 | 93,210 |
| June 27, 2025 | 5.92 | 5.95 | 5.89 | 5.96 | 5.91 | 132,473 |
| June 26, 2025 | 5.9 | 5.92 | 5.87 | 5.93 | 5.89 | 60,002 |
| June 25, 2025 | 5.88 | 5.89 | 5.84 | 5.89 | 5.85 | 31,637 |
| June 24, 2025 | 5.79 | 5.86 | 5.81 | 5.87 | 5.79 | 97,411 |
| June 23, 2025 | 5.75 | 5.75 | 5.7 | 5.76 | 5.68 | 27,300 |
| June 20, 2025 | 5.76 | 5.74 | 5.69 | 5.76 | 5.73 | 29,323 |
| June 18, 2025 | 5.76 | 5.76 | 5.71 | 5.79 | 5.75 | 35,654 |
| June 17, 2025 | 5.78 | 5.76 | 5.71 | 5.78 | 5.75 | 44,305 |
| June 16, 2025 | 5.78 | 5.81 | 5.76 | 5.81 | 5.74 | 72,900 |
| June 13, 2025 | 5.72 | 5.72 | 5.67 | 5.75 | 5.71 | 33,000 |
| June 12, 2025 | 5.82 | 5.78 | 5.73 | 5.82 | 5.78 | 32,408 |
| June 11, 2025 | 5.77 | 5.82 | 5.77 | 5.82 | 5.77 | 67,439 |
| June 10, 2025 | 5.77 | 5.78 | 5.78 | 5.78 | 5.75 | 106,700 |
| June 09, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.73 | 53,200 |
| June 06, 2025 | 5.71 | 5.73 | 5.73 | 5.73 | 5.69 | 45,000 |
| June 05, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.69 | 50,029 |
| June 04, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.62 | 31,607 |
| June 03, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.6 | 25,700 |
| June 02, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.58 | 25,848 |
| May 30, 2025 | 5.71 | 5.67 | 5.61 | 5.71 | 5.63 | 67,777 |
| May 29, 2025 | 5.67 | 5.72 | 5.66 | 5.73 | 5.67 | 138,831 |