5.83
-0.09(-1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.88 | 5.83 | 5.83 | 5.89 | 5.83 | 105,076 |
| August 15, 2025 | 5.9 | 5.92 | 5.89 | 5.93 | 5.86 | 65,427 |
| August 14, 2025 | 5.88 | 5.89 | 5.86 | 5.91 | 5.88 | 58,829 |
| August 13, 2025 | 5.88 | 5.9 | 5.87 | 5.94 | 5.88 | 101,332 |
| August 12, 2025 | 5.87 | 5.87 | 5.84 | 5.89 | 5.86 | 71,212 |
| August 11, 2025 | 5.87 | 5.88 | 5.85 | 5.89 | 5.85 | 85,600 |
| August 08, 2025 | 5.85 | 5.84 | 5.81 | 5.89 | 5.83 | 78,738 |
| August 07, 2025 | 5.89 | 5.86 | 5.83 | 5.89 | 5.86 | 71,500 |
| August 06, 2025 | 5.89 | 5.88 | 5.85 | 5.89 | 5.86 | 33,600 |
| August 05, 2025 | 5.86 | 5.87 | 5.84 | 5.89 | 5.84 | 89,700 |
| August 04, 2025 | 5.88 | 5.87 | 5.84 | 5.89 | 5.87 | 43,739 |
| August 01, 2025 | 5.84 | 5.87 | 5.84 | 5.89 | 5.84 | 69,100 |
| July 31, 2025 | 5.8 | 5.82 | 5.79 | 5.82 | 5.8 | 46,441 |
| July 30, 2025 | 5.82 | 5.78 | 5.75 | 5.82 | 5.77 | 151,735 |
| July 29, 2025 | 5.81 | 5.84 | 5.81 | 5.84 | 5.8 | 58,500 |
| July 28, 2025 | 5.82 | 5.82 | 5.79 | 5.84 | 5.81 | 79,725 |
| July 25, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.81 | 58,603 |
| July 24, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.81 | 60,500 |
| July 23, 2025 | 5.81 | 5.85 | 5.85 | 5.85 | 5.79 | 128,300 |
| July 22, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.79 | 121,137 |
| July 21, 2025 | 5.87 | 5.82 | 5.82 | 5.87 | 5.8 | 110,843 |
| July 18, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.83 | 73,700 |
| July 17, 2025 | 5.91 | 5.86 | 5.83 | 5.91 | 5.85 | 132,508 |
| July 16, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.89 | 84,037 |
| July 15, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.89 | 112,434 |
| July 14, 2025 | 5.94 | 5.95 | 5.95 | 5.95 | 5.92 | 43,800 |
| July 11, 2025 | 5.94 | 5.94 | 5.94 | 5.98 | 5.9 | 51,234 |
| July 10, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.94 | 75,800 |
| July 09, 2025 | 5.97 | 5.98 | 5.98 | 6.02 | 5.96 | 75,631 |
| July 08, 2025 | 5.97 | 5.95 | 5.95 | 6 | 5.92 | 84,415 |
| July 07, 2025 | 6.02 | 5.98 | 5.98 | 6.03 | 5.96 | 50,134 |
| July 03, 2025 | 5.99 | 6.02 | 6.02 | 6.04 | 5.97 | 76,129 |
| July 02, 2025 | 6 | 5.99 | 5.99 | 6.02 | 5.97 | 60,449 |
| July 01, 2025 | 5.96 | 6 | 6 | 6.03 | 5.96 | 71,100 |
| June 30, 2025 | 5.94 | 5.98 | 5.98 | 5.98 | 5.92 | 154,000 |
| June 27, 2025 | 5.91 | 5.91 | 5.91 | 5.96 | 5.89 | 125,100 |
| June 26, 2025 | 5.89 | 5.91 | 5.91 | 5.94 | 5.89 | 66,206 |
| June 25, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.89 | 44,100 |
| June 24, 2025 | 5.89 | 5.93 | 5.93 | 5.93 | 5.87 | 34,510 |
| June 23, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.87 | 88,300 |
| June 20, 2025 | 5.88 | 5.87 | 5.87 | 5.91 | 5.86 | 46,730 |
| June 18, 2025 | 5.87 | 5.87 | 5.87 | 5.91 | 5.87 | 57,700 |
| June 17, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.86 | 55,600 |
| June 16, 2025 | 5.87 | 5.87 | 5.87 | 5.9 | 5.86 | 98,744 |
| June 13, 2025 | 5.91 | 5.9 | 5.9 | 5.93 | 5.9 | 115,000 |
| June 12, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.9 | 49,600 |
| June 11, 2025 | 5.91 | 5.9 | 5.9 | 5.91 | 5.88 | 41,484 |
| June 10, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.85 | 59,200 |
| June 09, 2025 | 5.84 | 5.84 | 5.84 | 5.88 | 5.84 | 50,300 |
| June 06, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.82 | 83,425 |
| June 05, 2025 | 5.88 | 5.86 | 5.86 | 5.91 | 5.84 | 39,648 |
| June 04, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.85 | 101,344 |
| June 03, 2025 | 5.9 | 5.85 | 5.85 | 5.91 | 5.84 | 99,000 |
| June 02, 2025 | 5.91 | 5.9 | 5.9 | 5.94 | 5.87 | 66,700 |
| May 30, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.89 | 59,102 |
| May 29, 2025 | 5.91 | 5.9 | 5.9 | 5.94 | 5.89 | 123,713 |
| May 28, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.87 | 75,400 |
| May 27, 2025 | 5.92 | 5.94 | 5.94 | 5.94 | 5.88 | 76,800 |
| May 23, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.85 | 54,095 |
| May 22, 2025 | 5.85 | 5.9 | 5.9 | 5.91 | 5.82 | 98,218 |