5.62
-0.09(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.74 | 5.71 | 5.71 | 5.8 | 5.7 | 302,600 |
| August 14, 2025 | 5.94 | 5.91 | 5.79 | 5.96 | 5.88 | 303,100 |
| August 13, 2025 | 5.9 | 5.94 | 5.82 | 5.96 | 5.81 | 355,401 |
| August 12, 2025 | 5.63 | 5.85 | 5.74 | 5.86 | 5.6 | 308,231 |
| August 11, 2025 | 5.42 | 5.55 | 5.44 | 5.6 | 5.42 | 389,524 |
| August 08, 2025 | 5.5 | 5.41 | 5.3 | 5.56 | 5.37 | 550,262 |
| August 07, 2025 | 5.9 | 5.48 | 5.37 | 5.9 | 5.45 | 1.29M |
| August 06, 2025 | 5.99 | 5.91 | 5.79 | 6.01 | 5.88 | 312,338 |
| August 05, 2025 | 5.98 | 5.98 | 5.86 | 6.04 | 5.97 | 165,946 |
| August 04, 2025 | 5.99 | 5.99 | 5.87 | 5.99 | 5.97 | 150,524 |
| August 01, 2025 | 6.03 | 5.95 | 5.83 | 6.03 | 5.9 | 335,497 |
| July 31, 2025 | 6.05 | 6.02 | 5.9 | 6.08 | 5.96 | 206,800 |
| July 30, 2025 | 6.04 | 5.97 | 5.85 | 6.04 | 5.96 | 254,923 |
| July 29, 2025 | 6.04 | 6.03 | 5.91 | 6.05 | 5.99 | 199,436 |
| July 28, 2025 | 6.03 | 6.04 | 5.92 | 6.04 | 5.96 | 251,542 |
| July 25, 2025 | 5.94 | 6.02 | 6.02 | 6.02 | 5.9 | 239,036 |
| July 24, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.77 | 739,808 |
| July 23, 2025 | 6.03 | 5.99 | 5.99 | 6.12 | 5.99 | 505,411 |
| July 22, 2025 | 5.98 | 6.08 | 6.08 | 6.1 | 5.98 | 167,400 |
| July 21, 2025 | 6.03 | 5.98 | 5.98 | 6.05 | 5.95 | 417,200 |
| July 18, 2025 | 6.25 | 6.17 | 6.06 | 6.25 | 6.17 | 384,248 |
| July 17, 2025 | 6.28 | 6.23 | 6.11 | 6.28 | 6.22 | 282,103 |
| July 16, 2025 | 6.2 | 6.27 | 6.15 | 6.28 | 6.2 | 198,500 |
| July 15, 2025 | 6.28 | 6.27 | 6.15 | 6.29 | 6.24 | 181,100 |
| July 14, 2025 | 6.27 | 6.24 | 6.12 | 6.27 | 6.22 | 190,900 |
| July 11, 2025 | 6.29 | 6.27 | 6.15 | 6.29 | 6.21 | 118,457 |
| July 10, 2025 | 6.28 | 6.3 | 6.18 | 6.3 | 6.25 | 143,200 |
| July 09, 2025 | 6.27 | 6.25 | 6.13 | 6.29 | 6.21 | 243,300 |
| July 08, 2025 | 6.26 | 6.26 | 6.14 | 6.28 | 6.24 | 111,700 |
| July 07, 2025 | 6.25 | 6.26 | 6.14 | 6.29 | 6.23 | 167,000 |
| July 03, 2025 | 6.21 | 6.27 | 6.15 | 6.3 | 6.21 | 175,600 |
| July 02, 2025 | 6.2 | 6.21 | 6.09 | 6.24 | 6.2 | 159,959 |
| July 01, 2025 | 6.25 | 6.23 | 6.11 | 6.25 | 6.19 | 163,011 |
| June 30, 2025 | 6.18 | 6.23 | 6.23 | 6.28 | 6.18 | 214,771 |
| June 27, 2025 | 6.15 | 6.17 | 6.17 | 6.18 | 6.11 | 125,100 |
| June 26, 2025 | 6.06 | 6.11 | 6.11 | 6.13 | 6.06 | 135,314 |
| June 25, 2025 | 6.04 | 6.03 | 6.03 | 6.1 | 6.01 | 144,171 |
| June 24, 2025 | 5.94 | 6.04 | 6.04 | 6.11 | 5.94 | 293,054 |
| June 23, 2025 | 5.98 | 5.93 | 5.93 | 5.99 | 5.88 | 431,214 |
| June 20, 2025 | 6.18 | 6.01 | 6.01 | 6.24 | 6.01 | 400,700 |
| June 18, 2025 | 6.31 | 6.28 | 6.17 | 6.36 | 6.26 | 405,327 |
| June 17, 2025 | 6.34 | 6.28 | 6.17 | 6.35 | 6.26 | 335,132 |
| June 16, 2025 | 6.34 | 6.33 | 6.21 | 6.35 | 6.3 | 362,900 |
| June 13, 2025 | 6.38 | 6.31 | 6.31 | 6.38 | 6.27 | 258,178 |
| June 12, 2025 | 6.35 | 6.38 | 6.38 | 6.43 | 6.3 | 252,330 |
| June 11, 2025 | 6.3 | 6.33 | 6.33 | 6.34 | 6.25 | 217,424 |
| June 10, 2025 | 6.2 | 6.27 | 6.27 | 6.31 | 6.2 | 228,726 |
| June 09, 2025 | 6.05 | 6.18 | 6.18 | 6.25 | 6.05 | 276,500 |
| June 06, 2025 | 6.02 | 6.05 | 6.05 | 6.11 | 6.01 | 212,200 |
| June 05, 2025 | 6.03 | 6.01 | 6.01 | 6.06 | 5.98 | 239,836 |
| June 04, 2025 | 6.09 | 6.03 | 6.03 | 6.09 | 6.01 | 218,338 |
| June 03, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.06 | 339,900 |
| June 02, 2025 | 6.13 | 6.14 | 6.14 | 6.18 | 6.1 | 210,804 |
| May 30, 2025 | 6.14 | 6.18 | 6.18 | 6.19 | 6.1 | 238,575 |
| May 29, 2025 | 6.05 | 6.06 | 6.06 | 6.1 | 6.01 | 150,749 |
| May 28, 2025 | 6.04 | 5.96 | 5.96 | 6.09 | 5.95 | 378,200 |
| May 27, 2025 | 6.03 | 6.08 | 6.08 | 6.1 | 6 | 162,137 |
| May 23, 2025 | 6 | 5.98 | 5.98 | 6.11 | 5.93 | 232,250 |
| May 22, 2025 | 6.18 | 6.02 | 6.02 | 6.24 | 6 | 490,800 |
| May 21, 2025 | 6.4 | 6.15 | 6.15 | 6.45 | 6.15 | 714,700 |