5.60
-0.12(-2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.71 | 5.6 | 5.6 | 5.71 | 5.52 | 341,000 |
| September 11, 2025 | 5.72 | 5.72 | 5.72 | 5.83 | 5.6 | 358,449 |
| September 10, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.55 | 409,431 |
| September 09, 2025 | 5.61 | 5.65 | 5.65 | 5.7 | 5.46 | 298,607 |
| September 08, 2025 | 5.46 | 5.64 | 5.64 | 5.78 | 5.41 | 327,300 |
| September 05, 2025 | 5.59 | 5.44 | 5.44 | 5.67 | 5.37 | 238,523 |
| September 04, 2025 | 5.51 | 5.5 | 5.5 | 5.6 | 5.32 | 427,332 |
| September 03, 2025 | 5.91 | 5.52 | 5.52 | 5.97 | 5.5 | 374,435 |
| September 02, 2025 | 6.16 | 5.94 | 5.94 | 6.32 | 5.82 | 280,042 |
| August 29, 2025 | 6.31 | 6.25 | 6.25 | 6.31 | 6.14 | 206,548 |
| August 28, 2025 | 6.35 | 6.26 | 6.26 | 6.42 | 6.21 | 188,037 |
| August 27, 2025 | 6.34 | 6.3 | 6.3 | 6.41 | 6.28 | 147,800 |
| August 26, 2025 | 6.29 | 6.37 | 6.37 | 6.5 | 6.28 | 157,400 |
| August 25, 2025 | 6.44 | 6.27 | 6.27 | 6.53 | 6.21 | 210,800 |
| August 22, 2025 | 6.06 | 6.45 | 6.45 | 6.49 | 5.98 | 276,042 |
| August 21, 2025 | 5.94 | 6.02 | 6.02 | 6.07 | 5.85 | 152,422 |
| August 20, 2025 | 6.22 | 5.98 | 5.98 | 6.22 | 5.88 | 211,719 |
| August 19, 2025 | 6.3 | 6.2 | 6.2 | 6.33 | 6.07 | 264,500 |
| August 18, 2025 | 6.63 | 6.27 | 6.27 | 6.68 | 6.23 | 189,343 |
| August 15, 2025 | 7.1 | 6.63 | 6.63 | 7.1 | 6.62 | 195,100 |
| August 14, 2025 | 6.95 | 7.07 | 7.07 | 7.44 | 6.79 | 430,723 |
| August 13, 2025 | 6.54 | 7.05 | 7.05 | 7.19 | 6.48 | 381,420 |
| August 12, 2025 | 6.48 | 6.47 | 6.47 | 6.6 | 6.41 | 246,100 |
| August 11, 2025 | 6.39 | 6.43 | 6.43 | 6.52 | 6.36 | 160,200 |
| August 08, 2025 | 6.49 | 6.33 | 6.33 | 6.67 | 6.17 | 194,320 |
| August 07, 2025 | 6.57 | 6.42 | 6.42 | 6.71 | 6.17 | 284,522 |
| August 06, 2025 | 6.55 | 6.54 | 6.54 | 6.79 | 6.46 | 470,115 |
| August 05, 2025 | 6.45 | 6.34 | 6.34 | 6.52 | 5.43 | 846,500 |
| August 04, 2025 | 6.51 | 6.52 | 6.52 | 6.62 | 6.39 | 217,500 |
| August 01, 2025 | 6.37 | 6.42 | 6.42 | 6.65 | 6.37 | 287,700 |
| July 31, 2025 | 6.79 | 6.55 | 6.55 | 6.95 | 6.51 | 359,879 |
| July 30, 2025 | 6.95 | 6.81 | 6.81 | 7.18 | 6.72 | 248,846 |
| July 29, 2025 | 7.4 | 6.95 | 6.95 | 7.48 | 6.94 | 239,917 |
| July 28, 2025 | 7.5 | 7.33 | 7.33 | 7.63 | 7.23 | 191,900 |
| July 25, 2025 | 7.4 | 7.42 | 7.42 | 7.48 | 7.27 | 180,690 |
| July 24, 2025 | 7.3 | 7.38 | 7.38 | 7.48 | 7.2 | 212,215 |
| July 23, 2025 | 7.12 | 7.33 | 7.33 | 7.44 | 6.98 | 383,000 |
| July 22, 2025 | 6.97 | 7.06 | 7.06 | 7.32 | 6.85 | 432,500 |
| July 21, 2025 | 6.77 | 6.96 | 6.96 | 7.11 | 6.77 | 256,700 |
| July 18, 2025 | 6.89 | 6.7 | 6.7 | 7.08 | 6.7 | 217,900 |
| July 17, 2025 | 6.74 | 6.78 | 6.78 | 6.96 | 6.63 | 201,037 |
| July 16, 2025 | 6.57 | 6.67 | 6.67 | 6.72 | 6.38 | 275,700 |
| July 15, 2025 | 6.81 | 6.5 | 6.5 | 6.87 | 6.48 | 254,000 |
| July 14, 2025 | 6.94 | 6.72 | 6.72 | 7.04 | 6.71 | 215,900 |
| July 11, 2025 | 7.17 | 6.94 | 6.94 | 7.23 | 6.82 | 246,800 |
| July 10, 2025 | 7.08 | 7.22 | 7.22 | 7.27 | 6.99 | 266,421 |
| July 09, 2025 | 6.89 | 7.07 | 7.07 | 7.15 | 6.85 | 275,100 |
| July 08, 2025 | 6.47 | 6.81 | 6.81 | 6.86 | 6.37 | 424,247 |
| July 07, 2025 | 6.6 | 6.41 | 6.41 | 6.61 | 6.33 | 379,700 |
| July 03, 2025 | 6.7 | 6.65 | 6.65 | 6.91 | 6.6 | 247,200 |
| July 02, 2025 | 6.46 | 6.61 | 6.61 | 6.77 | 6.39 | 516,794 |
| July 01, 2025 | 7.12 | 6.48 | 6.48 | 7.13 | 6.39 | 669,200 |
| June 30, 2025 | 6.82 | 7.13 | 7.13 | 7.58 | 6.75 | 1.15M |
| June 27, 2025 | 6.76 | 6.73 | 6.73 | 6.89 | 6.53 | 1.32M |
| June 26, 2025 | 6.79 | 6.74 | 6.74 | 7.05 | 6.58 | 409,692 |
| June 25, 2025 | 6.7 | 6.78 | 6.78 | 6.86 | 6.42 | 421,366 |
| June 24, 2025 | 6.55 | 6.62 | 6.62 | 6.79 | 6.55 | 388,600 |
| June 23, 2025 | 7.19 | 6.64 | 6.64 | 7.22 | 6.53 | 669,300 |
| June 20, 2025 | 8.06 | 7.34 | 7.34 | 8.06 | 7.18 | 2.84M |
| June 18, 2025 | 7.35 | 7.97 | 7.97 | 8.03 | 7.21 | 1.02M |