5.72
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.88 | 5.73 | 5.73 | 5.88 | 5.7 | 46,496 |
| September 04, 2025 | 5.84 | 5.79 | 5.79 | 5.86 | 5.73 | 68,517 |
| September 03, 2025 | 5.83 | 5.9 | 5.9 | 5.9 | 5.81 | 70,600 |
| September 02, 2025 | 5.83 | 5.88 | 5.88 | 5.9 | 5.71 | 101,304 |
| August 29, 2025 | 5.86 | 5.82 | 5.82 | 5.89 | 5.81 | 46,437 |
| August 28, 2025 | 5.89 | 5.85 | 5.85 | 5.89 | 5.75 | 66,319 |
| August 27, 2025 | 6.01 | 5.89 | 5.89 | 6.01 | 5.86 | 44,008 |
| August 26, 2025 | 6.1 | 6.01 | 6.01 | 6.1 | 5.92 | 100,824 |
| August 25, 2025 | 6.2 | 6.16 | 6.16 | 6.28 | 6.12 | 84,913 |
| August 22, 2025 | 6.09 | 6.16 | 6.16 | 6.35 | 6.01 | 170,400 |
| August 21, 2025 | 6.08 | 6.04 | 6.04 | 6.23 | 5.86 | 207,446 |
| August 20, 2025 | 5.95 | 5.83 | 5.83 | 5.99 | 5.82 | 106,070 |
| August 19, 2025 | 6.08 | 5.92 | 5.92 | 6.14 | 5.9 | 58,968 |
| August 18, 2025 | 5.92 | 6.08 | 6.08 | 6.09 | 5.92 | 86,235 |
| August 15, 2025 | 5.89 | 5.89 | 5.89 | 5.97 | 5.85 | 79,064 |
| August 14, 2025 | 6.12 | 5.9 | 5.9 | 6.12 | 5.86 | 104,920 |
| August 13, 2025 | 5.98 | 6.08 | 6.08 | 6.1 | 5.92 | 109,347 |
| August 12, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.71 | 92,219 |
| August 11, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.58 | 58,472 |
| August 08, 2025 | 5.79 | 5.67 | 5.67 | 5.79 | 5.59 | 57,008 |
| August 07, 2025 | 5.89 | 5.69 | 5.69 | 5.89 | 5.43 | 182,041 |
| August 06, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.74 | 52,300 |
| August 05, 2025 | 5.87 | 5.75 | 5.75 | 5.95 | 5.73 | 59,346 |
| August 04, 2025 | 5.78 | 5.8 | 5.8 | 5.85 | 5.67 | 80,200 |
| August 01, 2025 | 5.83 | 5.68 | 5.68 | 5.83 | 5.61 | 87,218 |
| July 31, 2025 | 5.91 | 5.92 | 5.92 | 5.99 | 5.88 | 50,300 |
| July 30, 2025 | 5.96 | 5.88 | 5.88 | 5.98 | 5.85 | 71,534 |
| July 29, 2025 | 6.19 | 5.97 | 5.97 | 6.19 | 5.91 | 71,500 |
| July 28, 2025 | 6.23 | 6.02 | 6.02 | 6.25 | 5.94 | 99,467 |
| July 25, 2025 | 6.36 | 6.2 | 6.2 | 6.5 | 6.13 | 56,100 |
| July 24, 2025 | 6.37 | 6.36 | 6.36 | 6.7 | 6.35 | 123,245 |
| July 23, 2025 | 6.21 | 6.33 | 6.33 | 6.36 | 6.21 | 64,226 |
| July 22, 2025 | 6.18 | 6.17 | 6.17 | 6.25 | 6.11 | 47,608 |
| July 21, 2025 | 6.15 | 6.18 | 6.18 | 6.18 | 6.08 | 66,554 |
| July 18, 2025 | 6.18 | 6.07 | 6.07 | 6.19 | 6.06 | 36,348 |
| July 17, 2025 | 6.09 | 6.1 | 6.1 | 6.2 | 6.06 | 96,356 |
| July 16, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6 | 69,136 |
| July 15, 2025 | 6.11 | 6.13 | 6.13 | 6.17 | 6.07 | 60,400 |
| July 14, 2025 | 6.05 | 5.99 | 5.99 | 6.11 | 5.95 | 81,500 |
| July 11, 2025 | 6.09 | 6.03 | 6.03 | 6.15 | 5.98 | 61,179 |
| July 10, 2025 | 6.12 | 6.06 | 6.06 | 6.15 | 5.95 | 160,939 |
| July 09, 2025 | 6.07 | 6.05 | 6.05 | 6.13 | 5.97 | 81,245 |
| July 08, 2025 | 6.15 | 6.07 | 6.07 | 6.3 | 6.02 | 91,788 |
| July 07, 2025 | 6.07 | 6.16 | 6.16 | 6.2 | 6 | 111,500 |
| July 03, 2025 | 6.13 | 6.05 | 6.05 | 6.33 | 6.05 | 110,400 |
| July 02, 2025 | 6.01 | 6.15 | 6.15 | 6.18 | 6 | 150,119 |
| July 01, 2025 | 5.91 | 6.03 | 6.03 | 6.1 | 5.91 | 88,052 |
| June 30, 2025 | 5.85 | 5.87 | 5.87 | 5.95 | 5.8 | 78,937 |
| June 27, 2025 | 5.92 | 5.85 | 5.85 | 5.96 | 5.8 | 53,600 |
| June 26, 2025 | 5.96 | 5.93 | 5.93 | 6.05 | 5.9 | 55,504 |
| June 25, 2025 | 6.11 | 5.99 | 5.99 | 6.12 | 5.9 | 50,700 |
| June 24, 2025 | 5.95 | 6.06 | 6.06 | 6.1 | 5.95 | 53,700 |
| June 23, 2025 | 5.91 | 5.9 | 5.9 | 5.98 | 5.83 | 75,459 |
| June 20, 2025 | 6.15 | 5.89 | 5.89 | 6.15 | 5.88 | 66,800 |
| June 18, 2025 | 5.89 | 6.09 | 6.09 | 6.16 | 5.89 | 98,300 |
| June 17, 2025 | 6.1 | 5.92 | 5.92 | 6.12 | 5.89 | 167,033 |
| June 16, 2025 | 6.43 | 6.14 | 6.14 | 6.47 | 6.1 | 151,700 |
| June 13, 2025 | 6.77 | 6.34 | 6.34 | 6.82 | 6.29 | 208,109 |
| June 12, 2025 | 6.62 | 6.76 | 6.76 | 7 | 6.22 | 466,125 |
| June 11, 2025 | 7.4 | 7.43 | 7.43 | 7.68 | 7.36 | 181,000 |