5.83
-0.035(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.78 | 5.86 | 5.86 | 5.96 | 5.78 | 85,925 |
| September 04, 2025 | 5.83 | 5.75 | 5.75 | 5.83 | 5.69 | 80,800 |
| September 03, 2025 | 5.91 | 5.72 | 5.72 | 5.97 | 5.69 | 116,332 |
| September 02, 2025 | 5.89 | 5.96 | 5.96 | 6.1 | 5.83 | 132,815 |
| August 29, 2025 | 6.28 | 5.97 | 5.97 | 6.28 | 5.97 | 104,500 |
| August 28, 2025 | 6.1 | 6.13 | 6.13 | 6.17 | 5.89 | 127,725 |
| August 27, 2025 | 6.14 | 6.07 | 6.07 | 6.24 | 6.06 | 83,700 |
| August 26, 2025 | 6.29 | 6.18 | 6.18 | 6.36 | 6.13 | 95,014 |
| August 25, 2025 | 6.14 | 6.19 | 6.19 | 6.21 | 6.03 | 133,500 |
| August 22, 2025 | 5.9 | 6.17 | 6.17 | 6.23 | 5.81 | 158,618 |
| August 21, 2025 | 5.86 | 5.81 | 5.81 | 5.93 | 5.8 | 85,600 |
| August 20, 2025 | 5.93 | 5.93 | 5.93 | 6.06 | 5.85 | 152,424 |
| August 19, 2025 | 6.15 | 5.92 | 5.92 | 6.22 | 5.92 | 135,600 |
| August 18, 2025 | 5.7 | 6.11 | 6.11 | 6.29 | 5.7 | 201,300 |
| August 15, 2025 | 5.86 | 5.76 | 5.76 | 5.89 | 5.61 | 377,706 |
| August 14, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.42 | 259,100 |
| August 13, 2025 | 6 | 5.76 | 5.76 | 6.11 | 5.64 | 216,133 |
| August 12, 2025 | 5.71 | 5.96 | 5.96 | 6.04 | 5.68 | 168,300 |
| August 11, 2025 | 5.83 | 5.66 | 5.66 | 5.84 | 5.46 | 134,609 |
| August 08, 2025 | 6.12 | 5.82 | 5.82 | 6.13 | 5.8 | 150,809 |
| August 07, 2025 | 5.94 | 6.06 | 6.06 | 6.18 | 5.8 | 199,600 |
| August 06, 2025 | 6.09 | 5.87 | 5.87 | 6.16 | 5.52 | 200,000 |
| August 05, 2025 | 6.39 | 6.09 | 6.09 | 6.52 | 5.36 | 418,400 |
| August 04, 2025 | 6.7 | 6.34 | 6.34 | 6.9 | 6.29 | 179,805 |
| August 01, 2025 | 7.07 | 6.65 | 6.65 | 7.08 | 6.65 | 218,900 |
| July 31, 2025 | 7.22 | 7.22 | 7.22 | 7.44 | 7.07 | 264,215 |
| July 30, 2025 | 7.42 | 7.22 | 7.22 | 7.51 | 7.15 | 249,200 |
| July 29, 2025 | 7.21 | 7.35 | 7.35 | 7.39 | 7 | 205,200 |
| July 28, 2025 | 7.35 | 7.13 | 7.13 | 7.4 | 7.08 | 132,400 |
| July 25, 2025 | 7.35 | 7.36 | 7.36 | 7.41 | 7.17 | 106,900 |
| July 24, 2025 | 7.62 | 7.35 | 7.35 | 7.69 | 7.34 | 146,910 |
| July 23, 2025 | 7.5 | 7.68 | 7.68 | 7.78 | 7.38 | 204,740 |
| July 22, 2025 | 6.99 | 7.42 | 7.42 | 7.6 | 6.99 | 355,203 |
| July 21, 2025 | 7.15 | 6.99 | 6.99 | 7.22 | 6.87 | 179,526 |
| July 18, 2025 | 6.99 | 7.1 | 7.1 | 7.19 | 6.92 | 169,600 |
| July 17, 2025 | 6.53 | 6.96 | 6.96 | 7.14 | 6.53 | 243,649 |
| July 16, 2025 | 6.22 | 6.48 | 6.48 | 6.55 | 6.2 | 178,100 |
| July 15, 2025 | 6.09 | 6.19 | 6.19 | 6.3 | 6.03 | 262,149 |
| July 14, 2025 | 6.17 | 6.08 | 6.08 | 6.21 | 6.02 | 159,545 |
| July 11, 2025 | 6.33 | 6.21 | 6.21 | 6.33 | 6.06 | 183,322 |
| July 10, 2025 | 6.63 | 6.42 | 6.42 | 6.68 | 6.37 | 129,748 |
| July 09, 2025 | 6.76 | 6.63 | 6.63 | 6.81 | 6.58 | 177,531 |
| July 08, 2025 | 6.7 | 6.73 | 6.73 | 6.89 | 6.62 | 167,708 |
| July 07, 2025 | 6.57 | 6.7 | 6.7 | 6.8 | 6.57 | 192,101 |
| July 03, 2025 | 6.65 | 6.65 | 6.65 | 6.69 | 6.57 | 60,429 |
| July 02, 2025 | 6.71 | 6.59 | 6.59 | 6.71 | 6.44 | 122,721 |
| July 01, 2025 | 6.4 | 6.6 | 6.6 | 6.84 | 6.36 | 141,134 |
| June 30, 2025 | 6.7 | 6.48 | 6.48 | 6.72 | 6.47 | 142,700 |
| June 27, 2025 | 6.64 | 6.66 | 6.66 | 6.8 | 6.54 | 216,500 |
| June 26, 2025 | 6.47 | 6.56 | 6.56 | 6.58 | 6.43 | 131,019 |
| June 25, 2025 | 6.51 | 6.42 | 6.42 | 6.53 | 6.27 | 251,026 |
| June 24, 2025 | 6.98 | 6.59 | 6.59 | 7.05 | 6.55 | 208,223 |
| June 23, 2025 | 6.7 | 6.86 | 6.86 | 6.94 | 6.65 | 172,700 |
| June 20, 2025 | 7.14 | 6.82 | 6.82 | 7.19 | 6.71 | 740,800 |
| June 18, 2025 | 6.9 | 7.08 | 7.08 | 7.35 | 6.9 | 272,995 |
| June 17, 2025 | 6.84 | 6.76 | 6.76 | 6.96 | 6.75 | 159,800 |
| June 16, 2025 | 6.72 | 6.93 | 6.93 | 7.23 | 6.67 | 192,000 |
| June 13, 2025 | 6.61 | 6.62 | 6.62 | 6.74 | 6.48 | 180,000 |
| June 12, 2025 | 6.42 | 6.76 | 6.76 | 6.81 | 6.29 | 189,130 |
| June 11, 2025 | 6.24 | 6.52 | 6.52 | 6.55 | 6.17 | 309,913 |