5.73
+0.01(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.89 | 5.72 | 5.72 | 5.94 | 5.72 | 443,900 |
| August 14, 2025 | 5.99 | 5.86 | 5.86 | 6.04 | 5.83 | 192,200 |
| August 13, 2025 | 5.75 | 6 | 6 | 6.03 | 5.75 | 165,528 |
| August 12, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.69 | 158,100 |
| August 11, 2025 | 5.63 | 5.65 | 5.65 | 5.76 | 5.52 | 173,532 |
| August 08, 2025 | 5.78 | 5.6 | 5.6 | 5.8 | 5.58 | 145,211 |
| August 07, 2025 | 5.85 | 5.75 | 5.75 | 5.94 | 5.62 | 268,846 |
| August 06, 2025 | 5.61 | 5.82 | 5.82 | 6.14 | 5.61 | 243,349 |
| August 05, 2025 | 5.88 | 5.59 | 5.59 | 5.88 | 5.26 | 342,057 |
| August 04, 2025 | 5.83 | 5.52 | 5.52 | 5.83 | 5.47 | 141,708 |
| August 01, 2025 | 5.67 | 5.44 | 5.44 | 5.68 | 5.42 | 189,730 |
| July 31, 2025 | 5.5 | 5.7 | 5.7 | 5.78 | 5.5 | 234,400 |
| July 30, 2025 | 5.88 | 5.54 | 5.54 | 5.88 | 5.52 | 165,021 |
| July 29, 2025 | 5.8 | 5.85 | 5.85 | 5.87 | 5.7 | 174,618 |
| July 28, 2025 | 5.7 | 5.79 | 5.79 | 5.8 | 5.65 | 121,846 |
| July 25, 2025 | 5.72 | 5.71 | 5.71 | 5.77 | 5.7 | 85,200 |
| July 24, 2025 | 5.83 | 5.69 | 5.69 | 5.83 | 5.68 | 137,501 |
| July 23, 2025 | 5.86 | 5.85 | 5.85 | 5.88 | 5.73 | 177,701 |
| July 22, 2025 | 5.71 | 5.82 | 5.82 | 5.85 | 5.67 | 172,600 |
| July 21, 2025 | 5.63 | 5.7 | 5.7 | 5.82 | 5.6 | 150,534 |
| July 18, 2025 | 5.67 | 5.61 | 5.61 | 5.7 | 5.6 | 133,617 |
| July 17, 2025 | 5.85 | 5.66 | 5.66 | 5.86 | 5.64 | 140,855 |
| July 16, 2025 | 5.77 | 5.82 | 5.82 | 5.87 | 5.68 | 249,960 |
| July 15, 2025 | 5.56 | 5.79 | 5.79 | 5.88 | 5.52 | 270,990 |
| July 14, 2025 | 5.54 | 5.52 | 5.52 | 5.61 | 5.52 | 146,920 |
| July 11, 2025 | 5.43 | 5.55 | 5.55 | 5.65 | 5.43 | 113,548 |
| July 10, 2025 | 5.42 | 5.47 | 5.47 | 5.53 | 5.4 | 142,635 |
| July 09, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.49 | 109,500 |
| July 08, 2025 | 5.57 | 5.52 | 5.52 | 5.6 | 5.5 | 157,130 |
| July 07, 2025 | 5.65 | 5.56 | 5.56 | 5.73 | 5.56 | 143,000 |
| July 03, 2025 | 5.51 | 5.64 | 5.64 | 5.65 | 5.51 | 104,638 |
| July 02, 2025 | 5.73 | 5.51 | 5.51 | 5.77 | 5.48 | 211,445 |
| July 01, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.7 | 145,721 |
| June 30, 2025 | 5.87 | 5.86 | 5.86 | 5.97 | 5.85 | 164,700 |
| June 27, 2025 | 5.74 | 5.87 | 5.87 | 5.87 | 5.72 | 477,600 |
| June 26, 2025 | 5.71 | 5.74 | 5.74 | 5.78 | 5.65 | 172,400 |
| June 25, 2025 | 5.85 | 5.71 | 5.71 | 5.85 | 5.7 | 236,200 |
| June 24, 2025 | 5.71 | 5.85 | 5.85 | 5.85 | 5.66 | 545,160 |
| June 23, 2025 | 5.74 | 5.65 | 5.65 | 5.78 | 5.54 | 171,800 |
| June 20, 2025 | 5.93 | 5.77 | 5.77 | 5.94 | 5.75 | 626,207 |
| June 18, 2025 | 5.77 | 5.86 | 5.86 | 5.89 | 5.76 | 209,329 |
| June 17, 2025 | 5.93 | 5.79 | 5.79 | 5.98 | 5.77 | 214,880 |
| June 16, 2025 | 5.9 | 5.99 | 5.99 | 6.04 | 5.84 | 396,400 |
| June 13, 2025 | 5.89 | 5.85 | 5.85 | 5.96 | 5.78 | 160,772 |
| June 12, 2025 | 5.82 | 5.97 | 5.97 | 5.98 | 5.79 | 116,121 |
| June 11, 2025 | 5.7 | 5.85 | 5.85 | 5.87 | 5.68 | 197,832 |
| June 10, 2025 | 5.85 | 5.69 | 5.69 | 5.85 | 5.69 | 181,823 |
| June 09, 2025 | 5.92 | 5.85 | 5.85 | 5.98 | 5.8 | 179,910 |
| June 06, 2025 | 5.93 | 5.93 | 5.92 | 6.05 | 5.88 | 677,321 |
| June 05, 2025 | 5.73 | 5.86 | 5.85 | 5.87 | 5.65 | 328,787 |
| June 04, 2025 | 5.88 | 5.67 | 5.66 | 5.88 | 5.67 | 204,602 |
| June 03, 2025 | 5.84 | 5.88 | 5.87 | 6.02 | 5.78 | 190,200 |
| June 02, 2025 | 5.8 | 5.85 | 5.84 | 5.92 | 5.72 | 189,632 |
| May 30, 2025 | 6.07 | 5.82 | 5.82 | 6.15 | 5.82 | 224,800 |
| May 29, 2025 | 6.2 | 6.08 | 6.08 | 6.27 | 5.92 | 429,718 |
| May 28, 2025 | 5.77 | 6.18 | 6.18 | 6.27 | 5.67 | 779,732 |
| May 27, 2025 | 5.5 | 5.66 | 5.66 | 5.67 | 5.47 | 215,924 |
| May 23, 2025 | 5.4 | 5.44 | 5.44 | 5.48 | 5.38 | 159,900 |
| May 22, 2025 | 5.27 | 5.51 | 5.51 | 5.59 | 5.25 | 325,500 |
| May 21, 2025 | 5.35 | 5.27 | 5.27 | 5.44 | 5.22 | 238,331 |