5.95
+0.045(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 5.84 | 5.95 | 5.95 | 6.1 | 5.83 | 5,002 |
| July 14, 2025 | 5.77 | 5.9 | 5.9 | 5.92 | 5.77 | 7,319 |
| July 11, 2025 | 5.9 | 5.8 | 5.8 | 5.96 | 5.79 | 7,128 |
| July 10, 2025 | 5.88 | 5.77 | 5.77 | 5.9 | 5.77 | 12,148 |
| July 09, 2025 | 5.81 | 5.78 | 5.78 | 5.97 | 5.76 | 8,927 |
| July 08, 2025 | 5.85 | 5.76 | 5.76 | 5.98 | 5.68 | 4,019 |
| July 07, 2025 | 5.73 | 5.75 | 5.75 | 5.79 | 5.73 | 7,900 |
| July 03, 2025 | 5.8 | 5.81 | 5.81 | 5.93 | 5.8 | 6,000 |
| July 02, 2025 | 5.87 | 5.74 | 5.74 | 5.98 | 5.67 | 20,000 |
| July 01, 2025 | 5.81 | 5.75 | 5.75 | 5.87 | 5.66 | 7,827 |
| June 30, 2025 | 5.8 | 5.76 | 5.76 | 5.98 | 5.7 | 9,000 |
| June 27, 2025 | 6.17 | 5.85 | 5.85 | 6.17 | 5.8 | 8,100 |
| June 26, 2025 | 5.87 | 5.97 | 5.97 | 6.65 | 5.63 | 185,900 |
| June 25, 2025 | 6 | 6.08 | 6.08 | 6.35 | 5.62 | 21,900 |
| June 24, 2025 | 5.63 | 5.73 | 5.73 | 6.09 | 5.63 | 15,272 |
| June 23, 2025 | 5.8 | 5.62 | 5.62 | 6.75 | 5.62 | 261,698 |
| June 20, 2025 | 5.79 | 5.79 | 5.79 | 6.5 | 5.34 | 174,300 |
| June 18, 2025 | 5.79 | 5.67 | 5.67 | 6.04 | 5.62 | 10,842 |
| June 17, 2025 | 5.94 | 5.68 | 5.68 | 6.13 | 5.65 | 3,700 |
| June 16, 2025 | 5.88 | 6.11 | 6.11 | 6.12 | 5.65 | 36,700 |
| June 13, 2025 | 5.92 | 5.7 | 5.7 | 5.97 | 5.63 | 10,800 |
| June 12, 2025 | 5.8 | 5.85 | 5.85 | 6.22 | 5.8 | 6,823 |
| June 11, 2025 | 5.75 | 5.75 | 5.75 | 5.89 | 5.65 | 10,405 |
| June 10, 2025 | 5.85 | 5.78 | 5.78 | 6.05 | 5.78 | 13,259 |
| June 09, 2025 | 6.14 | 5.86 | 5.86 | 6.14 | 5.84 | 12,907 |
| June 06, 2025 | 5.9 | 6.06 | 6.06 | 6.06 | 5.82 | 16,094 |
| June 05, 2025 | 5.76 | 5.88 | 5.88 | 5.94 | 5.62 | 10,824 |
| June 04, 2025 | 6 | 5.86 | 5.86 | 6.05 | 5.6 | 58,828 |
| June 03, 2025 | 6.1 | 5.89 | 5.89 | 6.1 | 5.89 | 18,492 |
| June 02, 2025 | 6.26 | 6.08 | 6.08 | 6.26 | 6.03 | 6,600 |
| May 30, 2025 | 6.15 | 6.05 | 6.05 | 6.31 | 6.05 | 2,700 |
| May 29, 2025 | 6.23 | 6.15 | 6.15 | 6.23 | 6.03 | 6,100 |
| May 28, 2025 | 6.03 | 6.07 | 6.07 | 6.21 | 6.03 | 3,656 |
| May 27, 2025 | 6.07 | 6.05 | 6.05 | 6.31 | 6.05 | 8,301 |
| May 23, 2025 | 6.25 | 6.05 | 6.05 | 6.25 | 6 | 2,519 |
| May 22, 2025 | 6.09 | 6.15 | 6.15 | 6.33 | 6.08 | 11,500 |
| May 21, 2025 | 5.9 | 6.07 | 6.07 | 6.2 | 5.9 | 5,743 |
| May 20, 2025 | 5.91 | 6 | 6 | 6.11 | 5.88 | 27,805 |
| May 19, 2025 | 5.87 | 6.02 | 6.02 | 6.29 | 5.83 | 21,409 |
| May 16, 2025 | 5.75 | 5.89 | 5.89 | 6.11 | 5.6 | 12,700 |
| May 15, 2025 | 5.75 | 5.7 | 5.7 | 6.01 | 5.67 | 12,537 |
| May 14, 2025 | 5.75 | 5.68 | 5.68 | 5.75 | 5.62 | 9,156 |
| May 13, 2025 | 5.68 | 5.67 | 5.67 | 5.75 | 5.65 | 3,641 |
| May 12, 2025 | 5.72 | 5.71 | 5.71 | 5.77 | 5.58 | 5,933 |
| May 09, 2025 | 5.78 | 5.57 | 5.57 | 5.79 | 5.56 | 4,095 |
| May 08, 2025 | 5.59 | 5.82 | 5.82 | 5.82 | 5.49 | 12,300 |
| May 07, 2025 | 5.68 | 5.57 | 5.57 | 5.83 | 5.54 | 13,124 |
| May 06, 2025 | 5.87 | 5.36 | 5.36 | 5.87 | 5.34 | 19,600 |
| May 05, 2025 | 5.77 | 5.62 | 5.62 | 5.84 | 5.52 | 6,246 |
| May 02, 2025 | 5.83 | 5.77 | 5.77 | 5.9 | 5.75 | 7,000 |
| May 01, 2025 | 5.7 | 5.73 | 5.73 | 5.83 | 5.56 | 20,416 |
| April 30, 2025 | 5.52 | 5.76 | 5.76 | 5.88 | 5.48 | 14,100 |
| April 29, 2025 | 5.83 | 5.67 | 5.67 | 5.85 | 5.67 | 7,500 |
| April 28, 2025 | 5.85 | 5.87 | 5.87 | 6 | 5.64 | 5,751 |
| April 25, 2025 | 5.66 | 5.8 | 5.8 | 5.9 | 5.66 | 7,300 |
| April 24, 2025 | 5.35 | 5.77 | 5.77 | 5.77 | 5.31 | 18,643 |
| April 23, 2025 | 5.06 | 5.46 | 5.46 | 5.49 | 5.06 | 18,600 |
| April 22, 2025 | 5.18 | 5.1 | 5.1 | 5.21 | 4.63 | 46,400 |
| April 21, 2025 | 5.35 | 5.14 | 5.14 | 5.35 | 5.11 | 10,580 |
| April 17, 2025 | 5.5 | 5.32 | 5.32 | 5.51 | 5.19 | 14,115 |