5.83
+0.04(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.88 | 5.83 | 5.83 | 6.06 | 5.8 | 20,177 |
| September 04, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.71 | 21,300 |
| September 03, 2025 | 5.98 | 5.84 | 5.84 | 5.98 | 5.7 | 46,900 |
| September 02, 2025 | 5.94 | 5.89 | 5.89 | 6.05 | 5.67 | 33,722 |
| August 29, 2025 | 5.97 | 5.98 | 5.98 | 6.08 | 5.93 | 14,240 |
| August 28, 2025 | 5.89 | 6.06 | 6.06 | 6.08 | 5.89 | 26,649 |
| August 27, 2025 | 5.86 | 5.95 | 5.95 | 6.05 | 5.82 | 53,600 |
| August 26, 2025 | 5.92 | 5.81 | 5.81 | 6.1 | 5.81 | 75,045 |
| August 25, 2025 | 5.77 | 5.88 | 5.88 | 5.96 | 5.71 | 56,617 |
| August 22, 2025 | 5.6 | 5.74 | 5.74 | 5.83 | 5.48 | 72,323 |
| August 21, 2025 | 5.46 | 5.57 | 5.57 | 5.65 | 5.45 | 34,811 |
| August 20, 2025 | 5.44 | 5.5 | 5.5 | 5.53 | 5.34 | 42,224 |
| August 19, 2025 | 5.61 | 5.44 | 5.44 | 5.67 | 5.39 | 61,209 |
| August 18, 2025 | 5.38 | 5.65 | 5.65 | 5.7 | 5.35 | 63,118 |
| August 15, 2025 | 5.24 | 5.38 | 5.38 | 5.43 | 5.16 | 79,700 |
| August 14, 2025 | 5.4 | 5.23 | 5.23 | 5.4 | 5.17 | 60,800 |
| August 13, 2025 | 5.54 | 5.35 | 5.35 | 5.64 | 5.32 | 168,252 |
| August 12, 2025 | 6 | 5.45 | 5.45 | 6.18 | 5.11 | 476,732 |
| August 11, 2025 | 7.02 | 7.27 | 7.27 | 7.27 | 6.83 | 108,206 |
| August 08, 2025 | 7.05 | 7 | 7 | 7.18 | 6.87 | 40,500 |
| August 07, 2025 | 7.31 | 6.97 | 6.97 | 7.31 | 6.66 | 69,012 |
| August 06, 2025 | 7.16 | 7.2 | 7.2 | 7.33 | 7 | 45,100 |
| August 05, 2025 | 7.38 | 7.22 | 7.22 | 7.47 | 7.08 | 66,700 |
| August 04, 2025 | 7.1 | 7.3 | 7.3 | 7.35 | 7.05 | 102,307 |
| August 01, 2025 | 7.01 | 6.95 | 6.95 | 7.1 | 6.73 | 67,701 |
| July 31, 2025 | 7.01 | 7.09 | 7.09 | 7.22 | 6.89 | 81,300 |
| July 30, 2025 | 6.19 | 7.04 | 7.04 | 7.14 | 6.19 | 286,365 |
| July 29, 2025 | 6.22 | 6.14 | 6.14 | 6.23 | 6.11 | 29,700 |
| July 28, 2025 | 6.2 | 6.17 | 6.17 | 6.31 | 6.13 | 57,300 |
| July 25, 2025 | 6.18 | 6.2 | 6.2 | 6.2 | 6.07 | 29,346 |
| July 24, 2025 | 6.06 | 6.2 | 6.2 | 6.2 | 6.01 | 55,620 |
| July 23, 2025 | 5.96 | 6.12 | 6.12 | 6.2 | 5.88 | 49,800 |
| July 22, 2025 | 5.98 | 5.88 | 5.88 | 6 | 5.81 | 45,100 |
| July 21, 2025 | 6.1 | 6.02 | 6.02 | 6.35 | 6 | 54,731 |
| July 18, 2025 | 6.2 | 6.06 | 6.03 | 6.22 | 6 | 41,056 |
| July 17, 2025 | 6.04 | 6.16 | 6.16 | 6.32 | 6.04 | 36,500 |
| July 16, 2025 | 6.05 | 6.16 | 6.16 | 6.3 | 5.99 | 54,800 |
| July 15, 2025 | 6.38 | 6.05 | 6.05 | 6.41 | 5.96 | 140,048 |
| July 14, 2025 | 6.27 | 6.44 | 6.44 | 6.49 | 6.08 | 48,100 |
| July 11, 2025 | 6.28 | 6.3 | 6.3 | 6.34 | 6.21 | 58,100 |
| July 10, 2025 | 6.52 | 6.32 | 6.32 | 6.64 | 6.3 | 59,638 |
| July 09, 2025 | 6.71 | 6.55 | 6.55 | 6.71 | 6.49 | 35,500 |
| July 08, 2025 | 6.58 | 6.59 | 6.59 | 6.63 | 6.39 | 82,200 |
| July 07, 2025 | 6.58 | 6.52 | 6.52 | 6.63 | 6.39 | 75,700 |
| July 03, 2025 | 6.52 | 6.63 | 6.63 | 6.85 | 6.4 | 89,630 |
| July 02, 2025 | 6.54 | 6.66 | 6.66 | 6.67 | 6.4 | 70,631 |
| July 01, 2025 | 7.07 | 6.44 | 6.44 | 7.29 | 6.41 | 291,533 |
| June 30, 2025 | 6.43 | 7.07 | 7.07 | 7.23 | 6.28 | 324,322 |
| June 27, 2025 | 6.69 | 6.44 | 6.44 | 6.9 | 6.43 | 1.39M |
| June 26, 2025 | 6.82 | 6.66 | 6.66 | 6.93 | 6.55 | 65,807 |
| June 25, 2025 | 6.82 | 6.76 | 6.76 | 6.98 | 6.36 | 173,640 |
| June 24, 2025 | 6.62 | 6.79 | 6.79 | 6.84 | 6.53 | 78,800 |
| June 23, 2025 | 6.08 | 6.54 | 6.54 | 6.55 | 6.05 | 126,100 |
| June 20, 2025 | 6.14 | 6.07 | 6.07 | 6.2 | 6.05 | 74,101 |
| June 18, 2025 | 6.16 | 6.1 | 6.1 | 6.28 | 6.05 | 39,624 |
| June 17, 2025 | 6.15 | 6.21 | 6.21 | 6.3 | 5.83 | 57,218 |
| June 16, 2025 | 6.2 | 6.14 | 6.14 | 6.41 | 6.06 | 44,237 |
| June 13, 2025 | 6.2 | 6.16 | 6.16 | 6.25 | 6.08 | 40,734 |
| June 12, 2025 | 6.25 | 6.29 | 6.29 | 6.43 | 6.05 | 76,150 |
| June 11, 2025 | 6.77 | 6.29 | 6.29 | 6.77 | 6.28 | 81,900 |