5.87
-0.025(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.87 | 80,814 |
| August 14, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.88 | 159,748 |
| August 13, 2025 | 5.9 | 5.94 | 5.94 | 5.94 | 5.9 | 184,800 |
| August 12, 2025 | 5.91 | 5.91 | 5.89 | 5.93 | 5.87 | 185,819 |
| August 11, 2025 | 5.92 | 5.91 | 5.89 | 5.93 | 5.89 | 172,211 |
| August 08, 2025 | 5.94 | 5.9 | 5.88 | 5.94 | 5.88 | 108,400 |
| August 07, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.91 | 132,114 |
| August 06, 2025 | 5.93 | 5.92 | 5.92 | 5.95 | 5.9 | 242,324 |
| August 05, 2025 | 5.89 | 5.92 | 5.92 | 5.94 | 5.87 | 120,646 |
| August 04, 2025 | 5.86 | 5.87 | 5.87 | 5.89 | 5.86 | 135,600 |
| August 01, 2025 | 5.86 | 5.87 | 5.87 | 5.88 | 5.84 | 187,426 |
| July 31, 2025 | 5.82 | 5.85 | 5.85 | 5.88 | 5.8 | 207,000 |
| July 30, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.78 | 120,631 |
| July 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.79 | 108,903 |
| July 28, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.78 | 85,700 |
| July 25, 2025 | 5.74 | 5.79 | 5.79 | 5.79 | 5.73 | 143,120 |
| July 24, 2025 | 5.81 | 5.71 | 5.71 | 5.81 | 5.71 | 71,800 |
| July 23, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.72 | 253,118 |
| July 22, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.76 | 114,400 |
| July 21, 2025 | 5.78 | 5.78 | 5.78 | 5.79 | 5.76 | 138,900 |
| July 18, 2025 | 5.77 | 5.78 | 5.78 | 5.78 | 5.75 | 117,615 |
| July 17, 2025 | 5.86 | 5.77 | 5.77 | 5.86 | 5.75 | 236,000 |
| July 16, 2025 | 5.82 | 5.81 | 5.81 | 5.85 | 5.8 | 282,000 |
| July 15, 2025 | 5.85 | 5.82 | 5.82 | 5.85 | 5.81 | 178,100 |
| July 14, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.82 | 236,537 |
| July 11, 2025 | 5.9 | 5.86 | 5.84 | 5.91 | 5.85 | 109,431 |
| July 10, 2025 | 5.93 | 5.93 | 5.91 | 5.96 | 5.88 | 153,934 |
| July 09, 2025 | 5.97 | 5.93 | 5.91 | 5.97 | 5.91 | 94,101 |
| July 08, 2025 | 5.91 | 5.96 | 5.94 | 5.98 | 5.91 | 118,414 |
| July 07, 2025 | 5.98 | 5.92 | 5.9 | 6 | 5.9 | 110,614 |
| July 03, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.96 | 125,931 |
| July 02, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.9 | 148,400 |
| July 01, 2025 | 5.94 | 5.95 | 5.93 | 5.95 | 5.9 | 198,100 |
| June 30, 2025 | 5.85 | 5.92 | 5.9 | 5.92 | 5.8 | 324,800 |
| June 27, 2025 | 5.8 | 5.82 | 5.8 | 5.84 | 5.8 | 312,000 |
| June 26, 2025 | 5.81 | 5.81 | 5.79 | 5.81 | 5.79 | 181,239 |
| June 25, 2025 | 5.79 | 5.79 | 5.77 | 5.8 | 5.78 | 139,400 |
| June 24, 2025 | 5.8 | 5.81 | 5.79 | 5.82 | 5.78 | 111,049 |
| June 23, 2025 | 5.8 | 5.8 | 5.78 | 5.81 | 5.78 | 179,900 |
| June 20, 2025 | 5.77 | 5.78 | 5.76 | 5.8 | 5.77 | 171,600 |
| June 18, 2025 | 5.81 | 5.78 | 5.76 | 5.82 | 5.78 | 277,700 |
| June 17, 2025 | 5.81 | 5.82 | 5.8 | 5.82 | 5.8 | 93,700 |
| June 16, 2025 | 5.81 | 5.81 | 5.79 | 5.82 | 5.8 | 114,148 |
| June 13, 2025 | 5.82 | 5.81 | 5.79 | 5.84 | 5.8 | 97,507 |
| June 12, 2025 | 5.83 | 5.82 | 5.8 | 5.84 | 5.81 | 132,400 |
| June 11, 2025 | 5.83 | 5.84 | 5.79 | 5.84 | 5.81 | 250,142 |
| June 10, 2025 | 5.79 | 5.79 | 5.74 | 5.82 | 5.79 | 137,600 |
| June 09, 2025 | 5.81 | 5.79 | 5.79 | 5.82 | 5.79 | 141,600 |
| June 06, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.8 | 86,912 |
| June 05, 2025 | 5.8 | 5.82 | 5.82 | 5.85 | 5.79 | 163,600 |
| June 04, 2025 | 5.77 | 5.79 | 5.79 | 5.82 | 5.77 | 181,189 |
| June 03, 2025 | 5.79 | 5.76 | 5.76 | 5.81 | 5.75 | 115,700 |
| June 02, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.76 | 161,900 |
| May 30, 2025 | 5.83 | 5.83 | 5.83 | 5.85 | 5.81 | 137,041 |
| May 29, 2025 | 5.82 | 5.83 | 5.83 | 5.84 | 5.8 | 214,700 |
| May 28, 2025 | 5.89 | 5.82 | 5.82 | 5.92 | 5.8 | 370,300 |
| May 27, 2025 | 5.86 | 5.89 | 5.89 | 5.89 | 5.84 | 142,445 |
| May 23, 2025 | 5.82 | 5.82 | 5.82 | 5.85 | 5.8 | 179,176 |
| May 22, 2025 | 5.83 | 5.86 | 5.86 | 5.9 | 5.8 | 132,000 |
| May 21, 2025 | 5.88 | 5.84 | 5.84 | 5.9 | 5.82 | 236,600 |