5.88
+0.11(+1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 5.95 | 5.88 | 5.88 | 6.13 | 5.5 | 23,400 |
| July 31, 2025 | 6.09 | 5.77 | 5.77 | 6.1 | 5.77 | 7,800 |
| July 30, 2025 | 6.15 | 5.95 | 5.95 | 6.41 | 5.91 | 24,700 |
| July 29, 2025 | 6.05 | 6.07 | 6.07 | 6.31 | 5.91 | 8,400 |
| July 28, 2025 | 6.25 | 6.3 | 6.3 | 6.36 | 6.05 | 7,700 |
| July 25, 2025 | 6.23 | 6.25 | 6.25 | 6.25 | 5.99 | 9,430 |
| July 24, 2025 | 6.47 | 6.2 | 6.2 | 6.49 | 6.11 | 18,700 |
| July 23, 2025 | 5.95 | 6.27 | 6.27 | 6.36 | 5.95 | 23,200 |
| July 22, 2025 | 5.88 | 5.89 | 5.89 | 6.19 | 5.86 | 12,242 |
| July 21, 2025 | 6.14 | 5.9 | 5.9 | 6.15 | 5.87 | 20,400 |
| July 18, 2025 | 6.05 | 6.15 | 6.15 | 6.2 | 6.05 | 5,900 |
| July 17, 2025 | 6.11 | 6.15 | 6.15 | 6.2 | 5.83 | 13,700 |
| July 16, 2025 | 6.02 | 5.92 | 5.92 | 6.15 | 5.81 | 11,100 |
| July 15, 2025 | 6.15 | 6.11 | 6.11 | 6.29 | 5.82 | 13,400 |
| July 14, 2025 | 6.33 | 6.08 | 6.08 | 6.48 | 6.06 | 23,800 |
| July 11, 2025 | 6.11 | 6.48 | 6.48 | 6.55 | 6.11 | 42,800 |
| July 10, 2025 | 5.94 | 6.15 | 6.15 | 6.29 | 5.83 | 26,600 |
| July 09, 2025 | 5.91 | 6 | 6 | 6 | 5.81 | 14,100 |
| July 08, 2025 | 5.93 | 5.9 | 5.9 | 5.94 | 5.74 | 16,600 |
| July 07, 2025 | 5.77 | 5.89 | 5.89 | 6 | 5.76 | 19,000 |
| July 03, 2025 | 5.78 | 5.89 | 5.89 | 5.9 | 5.75 | 14,500 |
| July 02, 2025 | 5.39 | 5.8 | 5.8 | 5.88 | 5.25 | 45,600 |
| July 01, 2025 | 5.34 | 5.34 | 5.34 | 5.38 | 5.2 | 9,400 |
| June 30, 2025 | 5.37 | 5.26 | 5.26 | 5.38 | 5.1 | 38,700 |
| June 27, 2025 | 5.55 | 5.34 | 5.34 | 5.74 | 5.33 | 23,900 |
| June 26, 2025 | 5.43 | 5.55 | 5.55 | 5.63 | 5.42 | 37,100 |
| June 25, 2025 | 5.91 | 5.48 | 5.48 | 7.15 | 5.15 | 524,900 |
| June 24, 2025 | 5.9 | 6.09 | 6.09 | 6.2 | 5.9 | 83,900 |
| June 23, 2025 | 5.67 | 5.92 | 5.92 | 6.2 | 5.56 | 53,200 |
| June 20, 2025 | 5.87 | 5.51 | 5.51 | 5.95 | 5.35 | 86,007 |
| June 18, 2025 | 5.94 | 5.85 | 5.85 | 6.25 | 5.68 | 65,000 |
| June 17, 2025 | 6.04 | 5.97 | 5.97 | 6.35 | 5.77 | 115,900 |
| June 16, 2025 | 8.66 | 6.32 | 6.32 | 8.66 | 5 | 449,400 |
| June 13, 2025 | 9.18 | 9.62 | 9.62 | 9.74 | 8.73 | 209,400 |
| June 12, 2025 | 8.82 | 9.25 | 9.25 | 9.49 | 8.72 | 111,000 |
| June 11, 2025 | 8.75 | 8.8 | 8.8 | 9.03 | 8.5 | 96,400 |
| June 10, 2025 | 8.25 | 8.63 | 8.63 | 9.3 | 8.25 | 207,900 |
| June 09, 2025 | 7.71 | 8.23 | 8.23 | 8.46 | 7.58 | 121,028 |
| June 06, 2025 | 7.23 | 7.79 | 7.79 | 8.2 | 7.23 | 141,200 |
| June 05, 2025 | 7.15 | 7.31 | 7.31 | 7.99 | 6.9 | 401,400 |
| June 04, 2025 | 5.62 | 7.87 | 7.87 | 11.47 | 5.6 | 4.01M |
| June 03, 2025 | 5.35 | 5.48 | 5.48 | 5.55 | 5.35 | 2,711 |
| June 02, 2025 | 5.51 | 5.45 | 5.45 | 5.53 | 5.36 | 4,600 |
| May 30, 2025 | 5.41 | 5.42 | 5.42 | 5.52 | 5.35 | 4,253 |
| May 29, 2025 | 5.32 | 5.47 | 5.47 | 5.52 | 5.28 | 4,221 |
| May 28, 2025 | 5.41 | 5.37 | 5.37 | 5.5 | 5.37 | 3,300 |
| May 27, 2025 | 5.26 | 5.37 | 5.37 | 5.4 | 5.26 | 6,700 |
| May 23, 2025 | 5.21 | 5.3 | 5.3 | 5.35 | 5.21 | 4,939 |
| May 22, 2025 | 5.17 | 5.35 | 5.35 | 5.35 | 5.11 | 7,225 |
| May 21, 2025 | 5.36 | 5.37 | 5.37 | 5.51 | 5.26 | 10,500 |
| May 20, 2025 | 5.88 | 5.52 | 5.52 | 5.97 | 5.52 | 9,100 |
| May 19, 2025 | 5.62 | 5.65 | 5.65 | 5.67 | 5.5 | 4,600 |
| May 16, 2025 | 5.78 | 5.74 | 5.74 | 5.79 | 5.69 | 5,200 |
| May 15, 2025 | 5.77 | 5.67 | 5.67 | 5.89 | 5.65 | 11,400 |
| May 14, 2025 | 5.89 | 5.75 | 5.75 | 5.9 | 5.73 | 6,144 |
| May 13, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.8 | 11,048 |
| May 12, 2025 | 5.91 | 6.03 | 6.03 | 6.03 | 5.89 | 5,100 |
| May 09, 2025 | 5.88 | 5.93 | 5.93 | 5.93 | 5.83 | 5,700 |
| May 08, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.75 | 4,800 |
| May 07, 2025 | 5.63 | 5.65 | 5.65 | 5.81 | 5.63 | 5,200 |