5.82
+0.04(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.74 | 5.78 | 5.78 | 5.86 | 5.74 | 274,137 |
| September 04, 2025 | 5.76 | 5.78 | 5.78 | 5.85 | 5.75 | 157,600 |
| September 03, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.69 | 150,700 |
| September 02, 2025 | 5.71 | 5.75 | 5.75 | 5.81 | 5.7 | 95,004 |
| August 29, 2025 | 5.72 | 5.75 | 5.75 | 5.85 | 5.72 | 143,300 |
| August 28, 2025 | 5.73 | 5.74 | 5.74 | 5.79 | 5.71 | 269,102 |
| August 27, 2025 | 5.82 | 5.76 | 5.76 | 5.93 | 5.71 | 333,400 |
| August 26, 2025 | 5.77 | 5.83 | 5.83 | 5.87 | 5.76 | 170,200 |
| August 25, 2025 | 5.76 | 5.81 | 5.81 | 6.03 | 5.74 | 417,894 |
| August 22, 2025 | 5.74 | 5.79 | 5.79 | 5.87 | 5.63 | 221,300 |
| August 21, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.65 | 179,700 |
| August 20, 2025 | 5.65 | 5.84 | 5.84 | 5.93 | 5.62 | 453,300 |
| August 19, 2025 | 5.61 | 5.7 | 5.7 | 5.7 | 5.54 | 193,906 |
| August 18, 2025 | 5.76 | 5.65 | 5.65 | 5.77 | 5.63 | 149,841 |
| August 15, 2025 | 5.62 | 5.77 | 5.77 | 5.8 | 5.59 | 174,346 |
| August 14, 2025 | 5.59 | 5.65 | 5.65 | 5.73 | 5.57 | 158,505 |
| August 13, 2025 | 5.75 | 5.62 | 5.62 | 5.79 | 5.58 | 414,703 |
| August 12, 2025 | 5.79 | 5.77 | 5.77 | 5.89 | 5.75 | 168,730 |
| August 11, 2025 | 5.83 | 5.82 | 5.82 | 5.89 | 5.79 | 228,900 |
| August 08, 2025 | 5.8 | 5.83 | 5.83 | 5.9 | 5.77 | 316,093 |
| August 07, 2025 | 5.96 | 5.83 | 5.83 | 6.02 | 5.79 | 397,333 |
| August 06, 2025 | 5.97 | 5.97 | 5.97 | 6.04 | 5.92 | 98,728 |
| August 05, 2025 | 5.98 | 5.95 | 5.95 | 6.04 | 5.89 | 166,600 |
| August 04, 2025 | 5.79 | 5.97 | 5.97 | 6.04 | 5.79 | 110,843 |
| August 01, 2025 | 6 | 5.84 | 5.84 | 6 | 5.82 | 94,643 |
| July 31, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 5.98 | 127,736 |
| July 30, 2025 | 5.86 | 5.98 | 5.98 | 6.08 | 5.86 | 197,900 |
| July 29, 2025 | 5.89 | 5.86 | 5.86 | 5.94 | 5.77 | 156,743 |
| July 28, 2025 | 5.72 | 5.85 | 5.85 | 5.87 | 5.65 | 194,900 |
| July 25, 2025 | 5.88 | 5.68 | 5.68 | 5.88 | 5.67 | 141,838 |
| July 24, 2025 | 5.72 | 5.87 | 5.87 | 5.89 | 5.7 | 219,107 |
| July 23, 2025 | 5.82 | 5.77 | 5.77 | 5.9 | 5.74 | 177,100 |
| July 22, 2025 | 5.88 | 5.85 | 5.85 | 5.96 | 5.82 | 125,500 |
| July 21, 2025 | 5.99 | 5.95 | 5.95 | 5.99 | 5.78 | 335,949 |
| July 18, 2025 | 6.06 | 5.97 | 5.97 | 6.12 | 5.95 | 101,000 |
| July 17, 2025 | 5.99 | 6.01 | 6.01 | 6.14 | 5.95 | 126,208 |
| July 16, 2025 | 5.95 | 6.04 | 6.04 | 6.16 | 5.95 | 176,335 |
| July 15, 2025 | 6.15 | 5.95 | 5.95 | 6.25 | 5.95 | 112,922 |
| July 14, 2025 | 6.13 | 6.18 | 6.18 | 6.42 | 6.1 | 238,000 |
| July 11, 2025 | 6.11 | 6.17 | 6.17 | 6.28 | 6.11 | 162,627 |
| July 10, 2025 | 5.99 | 6.16 | 6.16 | 6.17 | 5.95 | 137,523 |
| July 09, 2025 | 6.18 | 6.02 | 6.02 | 6.26 | 6.01 | 147,133 |
| July 08, 2025 | 6.07 | 6.24 | 6.24 | 6.26 | 6.04 | 195,402 |
| July 07, 2025 | 6.11 | 6.07 | 6.07 | 6.19 | 6.01 | 123,800 |
| July 03, 2025 | 6.13 | 6.22 | 6.22 | 6.25 | 6.06 | 85,900 |
| July 02, 2025 | 6.25 | 6.11 | 6.11 | 6.25 | 6.05 | 282,000 |
| July 01, 2025 | 6.03 | 6.18 | 6.18 | 6.25 | 5.94 | 265,300 |
| June 30, 2025 | 5.82 | 5.98 | 5.98 | 6.04 | 5.79 | 232,000 |
| June 27, 2025 | 5.96 | 5.81 | 5.81 | 6.1 | 5.77 | 251,200 |
| June 26, 2025 | 5.6 | 5.97 | 5.97 | 6.08 | 5.57 | 296,200 |
| June 25, 2025 | 5.65 | 5.65 | 5.65 | 5.69 | 5.57 | 279,200 |
| June 24, 2025 | 5.8 | 5.67 | 5.67 | 5.83 | 5.58 | 641,836 |
| June 23, 2025 | 6 | 5.9 | 5.9 | 6.2 | 5.87 | 290,369 |
| June 20, 2025 | 6.5 | 6.04 | 6.04 | 6.53 | 6.02 | 393,700 |
| June 18, 2025 | 6.69 | 6.58 | 6.58 | 6.84 | 6.53 | 320,025 |
| June 17, 2025 | 6.81 | 6.67 | 6.67 | 7 | 6.62 | 185,842 |
| June 16, 2025 | 6.65 | 6.83 | 6.83 | 6.88 | 6.6 | 229,500 |
| June 13, 2025 | 6.53 | 6.68 | 6.68 | 6.79 | 6.53 | 202,632 |
| June 12, 2025 | 6.47 | 6.52 | 6.52 | 6.58 | 6.43 | 95,148 |
| June 11, 2025 | 6.37 | 6.45 | 6.46 | 6.52 | 6.37 | 78,028 |