5.92
-0.0805(-1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.99 | 5.92 | 5.92 | 5.99 | 5.89 | 264,620 |
| September 05, 2025 | 6.02 | 6 | 6 | 6.03 | 5.98 | 25,844 |
| September 04, 2025 | 5.96 | 5.99 | 5.99 | 5.99 | 5.96 | 176,635 |
| September 03, 2025 | 5.98 | 5.97 | 5.97 | 6 | 5.96 | 214,357 |
| September 02, 2025 | 5.99 | 5.98 | 5.98 | 5.99 | 5.96 | 42,893 |
| September 01, 2025 | 6 | 5.98 | 5.98 | 6 | 5.97 | 4,228 |
| August 29, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.97 | 1,102 |
| August 28, 2025 | 6.04 | 6 | 6 | 6.04 | 6 | 11,719 |
| August 27, 2025 | 6.08 | 6.03 | 6.03 | 6.08 | 6.01 | 93,926 |
| August 26, 2025 | 6.11 | 6.08 | 6.08 | 6.13 | 6.07 | 36,013 |
| August 22, 2025 | 6.09 | 6.12 | 6.12 | 6.13 | 6.07 | 9,923 |
| August 21, 2025 | 6.09 | 6.09 | 6.09 | 6.1 | 6.08 | 40,471 |
| August 20, 2025 | 6.07 | 6.09 | 6.09 | 6.12 | 6.06 | 13,457 |
| August 19, 2025 | 6.07 | 6.07 | 6.07 | 6.08 | 6.05 | 78,505 |
| August 18, 2025 | 6.06 | 6.06 | 6.06 | 6.1 | 6.06 | 1,370 |
| August 15, 2025 | 6.02 | 6.01 | 6.01 | 6.04 | 6.01 | 41 |
| August 14, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.99 | 97,823 |
| August 13, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.99 | 1,311 |
| August 12, 2025 | 6.03 | 6.01 | 6.01 | 6.04 | 6 | 585,698 |
| August 11, 2025 | 6.07 | 6.01 | 6.01 | 6.08 | 6.01 | 842,452 |
| August 08, 2025 | 6.06 | 6.06 | 6.06 | 6.07 | 6.04 | 44,364 |
| August 07, 2025 | 6.07 | 6.05 | 6.05 | 6.11 | 6.05 | 59,617 |
| August 06, 2025 | 6.07 | 6.1 | 6.1 | 6.1 | 6.07 | 21,377 |
| August 05, 2025 | 6.03 | 6.07 | 6.07 | 6.07 | 6.02 | 9,379 |
| August 04, 2025 | 6 | 6.03 | 6.03 | 6.03 | 5.97 | 64,512 |
| August 01, 2025 | 5.99 | 5.98 | 5.98 | 6.01 | 5.98 | 44,279 |
| July 31, 2025 | 6.05 | 6.04 | 6.04 | 6.08 | 6.02 | 53,159 |
| July 30, 2025 | 6.01 | 6.02 | 6.02 | 6.04 | 5.97 | 8,353 |
| July 29, 2025 | 6.04 | 5.98 | 5.98 | 6.04 | 5.98 | 69,072 |
| July 28, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 6 | 39,132 |
| July 25, 2025 | 6.02 | 6.03 | 6.03 | 6.03 | 6 | 32,419 |
| July 24, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 6.02 | 37,655 |
| July 23, 2025 | 5.98 | 6.04 | 6.04 | 6.05 | 5.96 | 619 |
| July 22, 2025 | 6.05 | 5.98 | 5.98 | 6.08 | 5.96 | 37,934 |
| July 21, 2025 | 6.03 | 6.06 | 6.06 | 6.09 | 6.03 | 18,338 |
| July 18, 2025 | 6.08 | 6.09 | 6.09 | 6.14 | 6.08 | 305 |
| July 17, 2025 | 6.06 | 6.08 | 6.08 | 6.09 | 6.06 | 101 |
| July 16, 2025 | 6.09 | 6.09 | 6.09 | 6.12 | 6.07 | 82,934 |
| July 15, 2025 | 6.19 | 6.11 | 6.11 | 6.19 | 6.1 | 11,763 |
| July 14, 2025 | 6.21 | 6.19 | 6.19 | 6.21 | 6.16 | 21,227 |
| July 11, 2025 | 6.2 | 6.21 | 6.21 | 6.22 | 6.18 | 44,846 |
| July 10, 2025 | 6.21 | 6.21 | 6.21 | 6.22 | 6.2 | 98,169 |
| July 09, 2025 | 6.23 | 6.21 | 6.21 | 6.23 | 6.2 | 43,389 |
| July 08, 2025 | 6.24 | 6.22 | 6.22 | 6.25 | 6.2 | 21,859 |
| July 07, 2025 | 6.21 | 6.24 | 6.24 | 6.25 | 6.21 | 364,487 |
| July 04, 2025 | 6.2 | 6.18 | 6.18 | 6.23 | 6.18 | 316 |
| July 03, 2025 | 6.15 | 6.24 | 6.24 | 6.24 | 6.12 | 338 |
| July 02, 2025 | 6.11 | 6.13 | 6.13 | 6.14 | 6.11 | 330 |
| July 01, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.1 | 6,979 |
| June 30, 2025 | 6.18 | 6.15 | 6.15 | 6.19 | 6.13 | 25,175 |
| June 27, 2025 | 6.16 | 6.12 | 6.12 | 6.16 | 6.08 | 68,690 |
| June 26, 2025 | 6.05 | 6.1 | 6.1 | 6.11 | 6.03 | 35,381 |
| June 25, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6.02 | 1,594 |
| June 24, 2025 | 6.01 | 6.04 | 6.04 | 6.05 | 5.98 | 6,235 |
| June 23, 2025 | 5.84 | 5.93 | 5.93 | 5.93 | 5.81 | 136,076 |
| June 20, 2025 | 5.86 | 5.85 | 5.85 | 5.89 | 5.85 | 86,270 |
| June 19, 2025 | 5.85 | 5.84 | 5.84 | 5.88 | 5.8 | 16,493 |
| June 18, 2025 | 5.89 | 5.83 | 5.83 | 5.89 | 5.82 | 133,561 |
| June 17, 2025 | 5.97 | 5.91 | 5.91 | 5.98 | 5.9 | 3,820 |
| June 16, 2025 | 5.97 | 6 | 6 | 6 | 5.89 | 8,970 |