5.84
-0.005(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.79 | 402,938 |
| August 14, 2025 | 5.84 | 5.78 | 5.78 | 5.88 | 5.76 | 662,247 |
| August 13, 2025 | 6.02 | 6.06 | 6.06 | 6.07 | 5.98 | 419,729 |
| August 12, 2025 | 5.97 | 6.02 | 6.02 | 6.05 | 5.97 | 245,908 |
| August 11, 2025 | 5.93 | 5.96 | 5.96 | 5.97 | 5.92 | 404,400 |
| August 08, 2025 | 5.86 | 5.91 | 5.91 | 5.99 | 5.83 | 900,132 |
| August 07, 2025 | 5.74 | 5.86 | 5.86 | 5.88 | 5.74 | 467,900 |
| August 06, 2025 | 5.69 | 5.69 | 5.69 | 5.73 | 5.67 | 304,500 |
| August 05, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.66 | 466,800 |
| August 04, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.65 | 500,200 |
| August 01, 2025 | 5.58 | 5.59 | 5.59 | 5.67 | 5.58 | 801,600 |
| July 31, 2025 | 5.69 | 5.62 | 5.62 | 5.69 | 5.62 | 816,100 |
| July 30, 2025 | 5.68 | 5.65 | 5.65 | 5.73 | 5.64 | 833,038 |
| July 29, 2025 | 5.63 | 5.56 | 5.56 | 5.64 | 5.55 | 502,919 |
| July 28, 2025 | 5.65 | 5.64 | 5.64 | 5.65 | 5.61 | 752,053 |
| July 25, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.64 | 866,212 |
| July 24, 2025 | 5.85 | 5.75 | 5.75 | 5.86 | 5.74 | 850,724 |
| July 23, 2025 | 5.81 | 5.89 | 5.89 | 5.9 | 5.79 | 364,800 |
| July 22, 2025 | 5.84 | 5.82 | 5.82 | 5.86 | 5.8 | 366,727 |
| July 21, 2025 | 5.83 | 5.82 | 5.82 | 5.88 | 5.82 | 558,630 |
| July 18, 2025 | 5.81 | 5.77 | 5.77 | 5.83 | 5.77 | 487,800 |
| July 17, 2025 | 5.84 | 5.78 | 5.78 | 5.84 | 5.75 | 903,012 |
| July 16, 2025 | 5.75 | 5.78 | 5.78 | 5.83 | 5.73 | 676,000 |
| July 15, 2025 | 5.81 | 5.76 | 5.76 | 5.81 | 5.72 | 804,000 |
| July 14, 2025 | 5.82 | 5.79 | 5.79 | 5.84 | 5.77 | 630,100 |
| July 11, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.79 | 821,097 |
| July 10, 2025 | 5.94 | 5.84 | 5.84 | 5.96 | 5.84 | 772,529 |
| July 09, 2025 | 5.93 | 5.99 | 5.99 | 6.01 | 5.92 | 1.33M |
| July 08, 2025 | 5.98 | 5.91 | 5.91 | 5.98 | 5.87 | 925,572 |
| July 07, 2025 | 6.11 | 6.04 | 6.04 | 6.12 | 6 | 938,515 |
| July 03, 2025 | 6.24 | 6.23 | 6.23 | 6.31 | 6.2 | 977,600 |
| July 02, 2025 | 6.19 | 6.19 | 6.19 | 6.23 | 6.14 | 1.02M |
| July 01, 2025 | 6.12 | 6.22 | 6.22 | 6.26 | 6.12 | 1.33M |
| June 30, 2025 | 5.94 | 6.05 | 6.05 | 6.07 | 5.94 | 984,046 |
| June 27, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.62 | 2.07M |
| June 26, 2025 | 5.67 | 5.71 | 5.71 | 5.71 | 5.64 | 1.24M |
| June 25, 2025 | 5.9 | 5.9 | 5.9 | 5.94 | 5.89 | 622,700 |
| June 24, 2025 | 5.79 | 5.89 | 5.89 | 5.9 | 5.79 | 985,500 |
| June 23, 2025 | 5.62 | 5.61 | 5.61 | 5.63 | 5.54 | 949,100 |
| June 20, 2025 | 5.8 | 5.76 | 5.68 | 5.83 | 5.76 | 1.88M |
| June 18, 2025 | 5.83 | 5.85 | 5.77 | 5.88 | 5.8 | 1.01M |
| June 17, 2025 | 5.93 | 5.88 | 5.8 | 5.95 | 5.85 | 871,100 |
| June 16, 2025 | 5.91 | 5.98 | 5.89 | 6.01 | 5.89 | 1.32M |
| June 13, 2025 | 5.81 | 5.87 | 5.79 | 5.9 | 5.78 | 1.93M |
| June 12, 2025 | 6.14 | 6.22 | 6.13 | 6.22 | 6.11 | 1.02M |
| June 11, 2025 | 6.26 | 6.24 | 6.24 | 6.31 | 6.22 | 972,465 |
| June 10, 2025 | 6.21 | 6.32 | 6.32 | 6.32 | 6.21 | 955,900 |
| June 09, 2025 | 6.41 | 6.44 | 6.44 | 6.47 | 6.38 | 584,657 |
| June 06, 2025 | 6.21 | 6.39 | 6.39 | 6.41 | 6.21 | 713,503 |
| June 05, 2025 | 6.23 | 6.19 | 6.19 | 6.23 | 6.15 | 303,800 |
| June 04, 2025 | 6.16 | 6.24 | 6.24 | 6.25 | 6.09 | 1.57M |
| June 03, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.97 | 977,412 |
| June 02, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.86 | 1.01M |
| May 30, 2025 | 5.94 | 6.08 | 6.08 | 6.1 | 5.9 | 1.36M |
| May 29, 2025 | 6.17 | 6.15 | 6.15 | 6.19 | 6.12 | 549,400 |
| May 28, 2025 | 6.24 | 6.19 | 6.19 | 6.24 | 6.14 | 596,942 |
| May 27, 2025 | 6.34 | 6.38 | 6.38 | 6.38 | 6.31 | 760,300 |
| May 23, 2025 | 6.34 | 6.38 | 6.38 | 6.38 | 6.31 | 754,500 |
| May 22, 2025 | 6.37 | 6.49 | 6.49 | 6.51 | 6.37 | 1.12M |
| May 21, 2025 | 6.41 | 6.36 | 6.36 | 6.44 | 6.33 | 1.05M |