5.59
-0.03(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.56 | 172,928 |
| August 15, 2025 | 5.63 | 5.62 | 5.59 | 5.65 | 5.6 | 90,035 |
| August 14, 2025 | 5.65 | 5.62 | 5.59 | 5.66 | 5.6 | 189,223 |
| August 13, 2025 | 5.66 | 5.68 | 5.65 | 5.68 | 5.62 | 219,200 |
| August 12, 2025 | 5.63 | 5.62 | 5.59 | 5.64 | 5.61 | 166,600 |
| August 11, 2025 | 5.63 | 5.65 | 5.62 | 5.65 | 5.6 | 283,800 |
| August 08, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.57 | 243,400 |
| August 07, 2025 | 5.61 | 5.58 | 5.58 | 5.62 | 5.57 | 237,321 |
| August 06, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.59 | 193,793 |
| August 05, 2025 | 5.59 | 5.61 | 5.61 | 5.62 | 5.59 | 297,000 |
| August 04, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.59 | 443,100 |
| August 01, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.59 | 168,938 |
| July 31, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.57 | 139,400 |
| July 30, 2025 | 5.56 | 5.57 | 5.57 | 5.58 | 5.56 | 126,346 |
| July 29, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.56 | 105,404 |
| July 28, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.56 | 139,528 |
| July 25, 2025 | 5.57 | 5.58 | 5.58 | 5.63 | 5.56 | 144,400 |
| July 24, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.58 | 185,700 |
| July 23, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.57 | 148,428 |
| July 22, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.57 | 180,724 |
| July 21, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.58 | 96,700 |
| July 18, 2025 | 5.61 | 5.59 | 5.59 | 5.63 | 5.59 | 92,500 |
| July 17, 2025 | 5.7 | 5.64 | 5.64 | 5.7 | 5.62 | 161,800 |
| July 16, 2025 | 5.68 | 5.69 | 5.69 | 5.75 | 5.63 | 209,300 |
| July 15, 2025 | 5.71 | 5.7 | 5.67 | 5.73 | 5.65 | 179,307 |
| July 14, 2025 | 5.74 | 5.7 | 5.67 | 5.74 | 5.68 | 95,714 |
| July 11, 2025 | 5.74 | 5.74 | 5.74 | 5.75 | 5.71 | 62,204 |
| July 10, 2025 | 5.83 | 5.76 | 5.76 | 5.83 | 5.73 | 231,200 |
| July 09, 2025 | 5.79 | 5.81 | 5.81 | 5.82 | 5.76 | 117,900 |
| July 08, 2025 | 5.75 | 5.78 | 5.78 | 5.79 | 5.73 | 82,600 |
| July 07, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.74 | 53,620 |
| July 03, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.76 | 138,934 |
| July 02, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.73 | 133,000 |
| July 01, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.71 | 139,900 |
| June 30, 2025 | 5.71 | 5.75 | 5.75 | 5.75 | 5.67 | 268,500 |
| June 27, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.65 | 135,500 |
| June 26, 2025 | 5.66 | 5.68 | 5.68 | 5.7 | 5.65 | 153,722 |
| June 25, 2025 | 5.69 | 5.64 | 5.64 | 5.7 | 5.63 | 239,330 |
| June 24, 2025 | 5.66 | 5.69 | 5.69 | 5.69 | 5.65 | 146,200 |
| June 23, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.64 | 192,000 |
| June 20, 2025 | 5.67 | 5.67 | 5.67 | 5.69 | 5.67 | 43,900 |
| June 18, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.67 | 84,002 |
| June 17, 2025 | 5.68 | 5.68 | 5.68 | 5.7 | 5.67 | 108,945 |
| June 16, 2025 | 5.69 | 5.71 | 5.68 | 5.72 | 5.66 | 171,300 |
| June 13, 2025 | 5.71 | 5.69 | 5.66 | 5.71 | 5.67 | 141,200 |
| June 12, 2025 | 5.7 | 5.71 | 5.68 | 5.72 | 5.68 | 113,800 |
| June 11, 2025 | 5.72 | 5.68 | 5.65 | 5.72 | 5.67 | 121,500 |
| June 10, 2025 | 5.68 | 5.71 | 5.68 | 5.71 | 5.66 | 134,563 |
| June 09, 2025 | 5.65 | 5.66 | 5.66 | 5.68 | 5.65 | 158,827 |
| June 06, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.65 | 210,500 |
| June 05, 2025 | 5.71 | 5.71 | 5.71 | 5.74 | 5.68 | 179,300 |
| June 04, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.68 | 121,420 |
| June 03, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.69 | 99,603 |
| June 02, 2025 | 5.78 | 5.71 | 5.71 | 5.79 | 5.71 | 86,700 |
| May 30, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.74 | 78,600 |
| May 29, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.73 | 165,900 |
| May 28, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.71 | 105,632 |
| May 27, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.73 | 127,600 |
| May 23, 2025 | 5.71 | 5.72 | 5.72 | 5.72 | 5.69 | 80,000 |
| May 22, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.67 | 162,733 |