5.84
-0.4(-6.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.21 | 5.84 | 5.84 | 6.24 | 5.82 | 2.1M |
| August 15, 2025 | 6.06 | 6.24 | 6.24 | 6.5 | 6.03 | 3.51M |
| August 14, 2025 | 5.4 | 5.83 | 5.83 | 5.92 | 5.39 | 2.75M |
| August 13, 2025 | 5.26 | 5.44 | 5.44 | 5.7 | 5.24 | 4.02M |
| August 12, 2025 | 5.8 | 5.43 | 5.43 | 5.98 | 4.94 | 10.77M |
| August 11, 2025 | 7.12 | 6.78 | 6.78 | 7.21 | 6.73 | 1.92M |
| August 08, 2025 | 7.24 | 7.04 | 7.04 | 7.25 | 7.01 | 1.05M |
| August 07, 2025 | 6.89 | 7.12 | 7.12 | 7.15 | 6.84 | 1.64M |
| August 06, 2025 | 6.56 | 6.89 | 6.89 | 6.91 | 6.56 | 942,308 |
| August 05, 2025 | 6.65 | 6.57 | 6.57 | 6.71 | 6.39 | 782,551 |
| August 04, 2025 | 6.56 | 6.56 | 6.56 | 6.62 | 6.49 | 510,900 |
| August 01, 2025 | 6.57 | 6.45 | 6.45 | 6.59 | 6.38 | 1.03M |
| July 31, 2025 | 6.86 | 6.7 | 6.7 | 7.02 | 6.58 | 932,119 |
| July 30, 2025 | 6.95 | 6.86 | 6.86 | 7.19 | 6.76 | 1.39M |
| July 29, 2025 | 6.93 | 6.92 | 6.92 | 7.09 | 6.83 | 875,722 |
| July 28, 2025 | 6.93 | 6.93 | 6.93 | 7 | 6.74 | 686,700 |
| July 25, 2025 | 6.82 | 6.8 | 6.8 | 6.89 | 6.73 | 718,474 |
| July 24, 2025 | 7.1 | 6.82 | 6.82 | 7.14 | 6.81 | 884,270 |
| July 23, 2025 | 6.78 | 7.12 | 7.12 | 7.14 | 6.75 | 1.42M |
| July 22, 2025 | 6.67 | 6.67 | 6.67 | 6.78 | 6.58 | 1.04M |
| July 21, 2025 | 6.94 | 6.65 | 6.65 | 6.95 | 6.63 | 1.18M |
| July 18, 2025 | 6.91 | 6.86 | 6.86 | 7.12 | 6.82 | 1.37M |
| July 17, 2025 | 6.69 | 6.85 | 6.85 | 6.97 | 6.69 | 1.18M |
| July 16, 2025 | 6.76 | 6.69 | 6.69 | 6.84 | 6.61 | 1.42M |
| July 15, 2025 | 7.5 | 6.61 | 6.61 | 7.5 | 6.58 | 3.37M |
| July 14, 2025 | 6.64 | 7.46 | 7.46 | 7.52 | 6.61 | 5.42M |
| July 11, 2025 | 6.46 | 6.69 | 6.69 | 6.76 | 6.33 | 1.64M |
| July 10, 2025 | 6.45 | 6.49 | 6.49 | 6.6 | 6.38 | 962,409 |
| July 09, 2025 | 6.41 | 6.4 | 6.4 | 6.61 | 6.32 | 1.38M |
| July 08, 2025 | 6.19 | 6.41 | 6.41 | 6.7 | 6.14 | 3.95M |
| July 07, 2025 | 6.15 | 6.16 | 6.16 | 6.37 | 6.14 | 1.07M |
| July 03, 2025 | 6.05 | 6.21 | 6.21 | 6.28 | 6.02 | 555,220 |
| July 02, 2025 | 5.97 | 6.05 | 6.05 | 6.2 | 5.94 | 1.1M |
| July 01, 2025 | 5.6 | 5.97 | 5.97 | 5.97 | 5.56 | 1.38M |
| June 30, 2025 | 5.83 | 5.65 | 5.65 | 5.83 | 5.63 | 1.01M |
| June 27, 2025 | 5.77 | 5.75 | 5.75 | 5.84 | 5.66 | 1.52M |
| June 26, 2025 | 5.7 | 5.77 | 5.77 | 5.78 | 5.67 | 701,374 |
| June 25, 2025 | 5.78 | 5.68 | 5.68 | 5.78 | 5.67 | 569,300 |
| June 24, 2025 | 5.78 | 5.76 | 5.76 | 5.86 | 5.72 | 651,218 |
| June 23, 2025 | 5.63 | 5.72 | 5.72 | 5.81 | 5.62 | 698,600 |
| June 20, 2025 | 5.92 | 5.68 | 5.68 | 5.95 | 5.68 | 980,347 |
| June 18, 2025 | 5.82 | 5.86 | 5.86 | 5.94 | 5.76 | 786,310 |
| June 17, 2025 | 5.87 | 5.82 | 5.82 | 5.89 | 5.77 | 663,612 |
| June 16, 2025 | 5.74 | 5.85 | 5.85 | 5.87 | 5.72 | 609,193 |
| June 13, 2025 | 5.75 | 5.62 | 5.62 | 5.78 | 5.61 | 945,549 |
| June 12, 2025 | 5.81 | 5.84 | 5.84 | 6.02 | 5.8 | 840,631 |
| June 11, 2025 | 5.92 | 5.87 | 5.87 | 6.27 | 5.85 | 1.06M |
| June 10, 2025 | 5.89 | 5.89 | 5.89 | 5.95 | 5.83 | 603,800 |
| June 09, 2025 | 5.87 | 5.86 | 5.86 | 5.91 | 5.74 | 817,070 |
| June 06, 2025 | 5.73 | 5.81 | 5.81 | 5.83 | 5.58 | 720,436 |
| June 05, 2025 | 5.83 | 5.56 | 5.56 | 5.85 | 5.56 | 732,745 |
| June 04, 2025 | 5.81 | 5.84 | 5.84 | 5.87 | 5.78 | 675,471 |
| June 03, 2025 | 5.7 | 5.82 | 5.82 | 5.9 | 5.66 | 881,845 |
| June 02, 2025 | 5.66 | 5.65 | 5.65 | 5.7 | 5.44 | 1.49M |
| May 30, 2025 | 5.85 | 5.68 | 5.68 | 5.92 | 5.67 | 3.21M |
| May 29, 2025 | 5.96 | 5.91 | 5.91 | 6.06 | 5.88 | 876,423 |
| May 28, 2025 | 5.98 | 5.9 | 5.9 | 6.05 | 5.88 | 816,025 |
| May 27, 2025 | 6.03 | 5.99 | 5.99 | 6.05 | 5.92 | 1.1M |
| May 23, 2025 | 5.81 | 5.88 | 5.88 | 5.96 | 5.8 | 888,100 |
| May 22, 2025 | 5.79 | 5.97 | 5.97 | 6.09 | 5.78 | 1.41M |