5.88
-0.05(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.05 | 5.93 | 5.93 | 6.08 | 5.93 | 1.09M |
| August 14, 2025 | 5.96 | 6.05 | 6.05 | 6.05 | 5.93 | 851,476 |
| August 13, 2025 | 5.88 | 6.05 | 6.05 | 6.05 | 5.87 | 1.14M |
| August 12, 2025 | 5.78 | 5.87 | 5.87 | 5.94 | 5.78 | 1.89M |
| August 11, 2025 | 5.74 | 5.76 | 5.76 | 5.83 | 5.73 | 1.19M |
| August 08, 2025 | 5.76 | 5.74 | 5.74 | 5.84 | 5.72 | 1.77M |
| August 07, 2025 | 5.7 | 5.72 | 5.72 | 5.81 | 5.68 | 1.42M |
| August 06, 2025 | 5.67 | 5.65 | 5.65 | 5.71 | 5.6 | 1.08M |
| August 05, 2025 | 5.69 | 5.68 | 5.68 | 5.75 | 5.61 | 1.06M |
| August 04, 2025 | 5.5 | 5.73 | 5.73 | 5.74 | 5.5 | 1.36M |
| August 01, 2025 | 5.49 | 5.46 | 5.46 | 5.54 | 5.35 | 2.25M |
| July 31, 2025 | 5.52 | 5.46 | 5.46 | 5.65 | 5.43 | 2.64M |
| July 30, 2025 | 5.88 | 5.59 | 5.59 | 5.98 | 5.56 | 3.46M |
| July 29, 2025 | 6.04 | 6.07 | 6.07 | 6.08 | 5.99 | 523,723 |
| July 28, 2025 | 6.04 | 6.01 | 6.01 | 6.08 | 5.99 | 655,600 |
| July 25, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 5.97 | 685,636 |
| July 24, 2025 | 6.09 | 6.05 | 6.05 | 6.17 | 6.04 | 708,333 |
| July 23, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.1 | 689,876 |
| July 22, 2025 | 6.04 | 6.14 | 6.14 | 6.17 | 6.04 | 799,100 |
| July 21, 2025 | 6.06 | 6.03 | 6.03 | 6.09 | 6 | 553,558 |
| July 18, 2025 | 6.11 | 6.03 | 6.03 | 6.13 | 5.99 | 768,500 |
| July 17, 2025 | 6.09 | 6.08 | 6.08 | 6.2 | 6.07 | 902,369 |
| July 16, 2025 | 5.98 | 6.08 | 6.08 | 6.09 | 5.94 | 934,061 |
| July 15, 2025 | 6 | 5.94 | 5.94 | 6.03 | 5.94 | 965,414 |
| July 14, 2025 | 6 | 6 | 6 | 6.03 | 5.97 | 633,338 |
| July 11, 2025 | 5.96 | 6.01 | 6.01 | 6.03 | 5.95 | 730,145 |
| July 10, 2025 | 5.96 | 6.02 | 6.02 | 6.08 | 5.89 | 1.02M |
| July 09, 2025 | 6.05 | 6.07 | 6.07 | 6.08 | 6.03 | 367,700 |
| July 08, 2025 | 5.99 | 6.01 | 6.01 | 6.08 | 5.98 | 584,600 |
| July 07, 2025 | 6.08 | 6 | 6 | 6.13 | 5.98 | 870,000 |
| July 03, 2025 | 6.12 | 6.12 | 6.12 | 6.18 | 6.08 | 539,400 |
| July 02, 2025 | 6.06 | 6.14 | 6.14 | 6.16 | 6.01 | 1.1M |
| July 01, 2025 | 5.89 | 6.04 | 6.04 | 6.1 | 5.85 | 1.6M |
| June 30, 2025 | 5.81 | 5.91 | 5.91 | 5.96 | 5.78 | 1.9M |
| June 27, 2025 | 5.83 | 5.83 | 5.83 | 5.91 | 5.78 | 2.11M |
| June 26, 2025 | 5.73 | 5.82 | 5.82 | 5.84 | 5.7 | 1.32M |
| June 25, 2025 | 5.66 | 5.72 | 5.72 | 5.83 | 5.61 | 1.42M |
| June 24, 2025 | 5.58 | 5.69 | 5.69 | 5.7 | 5.55 | 1.37M |
| June 23, 2025 | 5.45 | 5.55 | 5.55 | 5.57 | 5.4 | 1.25M |
| June 20, 2025 | 5.66 | 5.62 | 5.44 | 5.72 | 5.61 | 2.45M |
| June 18, 2025 | 5.51 | 5.61 | 5.61 | 5.66 | 5.51 | 1.78M |
| June 17, 2025 | 5.61 | 5.54 | 5.54 | 5.65 | 5.51 | 581,118 |
| June 16, 2025 | 5.72 | 5.64 | 5.64 | 5.76 | 5.62 | 956,134 |
| June 13, 2025 | 5.71 | 5.69 | 5.69 | 5.79 | 5.67 | 672,100 |
| June 12, 2025 | 5.75 | 5.82 | 5.82 | 5.85 | 5.7 | 486,900 |
| June 11, 2025 | 5.88 | 5.77 | 5.77 | 5.91 | 5.76 | 410,229 |
| June 10, 2025 | 5.74 | 5.83 | 5.83 | 5.84 | 5.67 | 602,500 |
| June 09, 2025 | 5.69 | 5.68 | 5.68 | 5.76 | 5.68 | 409,783 |
| June 06, 2025 | 5.65 | 5.65 | 5.65 | 5.69 | 5.6 | 358,653 |
| June 05, 2025 | 5.56 | 5.58 | 5.58 | 5.65 | 5.54 | 583,699 |
| June 04, 2025 | 5.53 | 5.56 | 5.56 | 5.57 | 5.51 | 373,920 |
| June 03, 2025 | 5.39 | 5.54 | 5.54 | 5.56 | 5.36 | 679,029 |
| June 02, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.35 | 1.08M |
| May 30, 2025 | 5.51 | 5.45 | 5.45 | 5.51 | 5.44 | 795,838 |
| May 29, 2025 | 5.49 | 5.54 | 5.54 | 5.57 | 5.46 | 582,757 |
| May 28, 2025 | 5.47 | 5.45 | 5.45 | 5.52 | 5.43 | 617,630 |
| May 27, 2025 | 5.51 | 5.48 | 5.48 | 5.54 | 5.43 | 789,142 |
| May 23, 2025 | 5.43 | 5.44 | 5.44 | 5.52 | 5.42 | 835,909 |
| May 22, 2025 | 5.5 | 5.5 | 5.5 | 5.57 | 5.37 | 720,446 |
| May 21, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.51 | 894,991 |
