5.27
+0.21(+4.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 5.04 | 5.06 | 5.06 | 5.18 | 5.01 | 103,000 |
| August 20, 2025 | 5.16 | 5.09 | 5.09 | 5.3 | 5.05 | 79,701 |
| August 19, 2025 | 5.19 | 5.15 | 5.15 | 5.28 | 5.15 | 67,110 |
| August 18, 2025 | 5.3 | 5.2 | 5.2 | 5.4 | 5.2 | 70,427 |
| August 15, 2025 | 5.39 | 5.26 | 5.26 | 5.44 | 5.26 | 91,800 |
| August 14, 2025 | 5.66 | 5.39 | 5.39 | 5.7 | 5 | 487,503 |
| August 13, 2025 | 4.96 | 4.86 | 4.86 | 5.23 | 4.86 | 247,788 |
| August 12, 2025 | 5.18 | 4.96 | 4.96 | 5.21 | 4.9 | 138,600 |
| August 11, 2025 | 5.43 | 5.22 | 5.22 | 5.46 | 5.19 | 92,100 |
| August 08, 2025 | 5.4 | 5.38 | 5.38 | 5.51 | 5.36 | 73,502 |
| August 07, 2025 | 5.41 | 5.41 | 5.41 | 5.55 | 5.36 | 71,603 |
| August 06, 2025 | 5.33 | 5.35 | 5.35 | 5.42 | 5.33 | 69,609 |
| August 05, 2025 | 5.38 | 5.36 | 5.36 | 5.44 | 5.32 | 75,800 |
| August 04, 2025 | 5.36 | 5.33 | 5.33 | 5.49 | 5.3 | 124,826 |
| August 01, 2025 | 5.33 | 5.32 | 5.32 | 5.56 | 5.31 | 114,644 |
| July 31, 2025 | 5.42 | 5.44 | 5.44 | 5.61 | 5.42 | 381,639 |
| July 30, 2025 | 5.38 | 5.43 | 5.43 | 5.57 | 5.38 | 110,300 |
| July 29, 2025 | 5.26 | 5.45 | 5.45 | 5.48 | 5.26 | 82,756 |
| July 28, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.44 | 92,200 |
| July 25, 2025 | 5.49 | 5.47 | 5.47 | 5.54 | 5.47 | 64,700 |
| July 24, 2025 | 5.4 | 5.48 | 5.48 | 5.53 | 5.4 | 93,300 |
| July 23, 2025 | 5.41 | 5.42 | 5.42 | 5.48 | 5.41 | 79,645 |
| July 22, 2025 | 5.42 | 5.45 | 5.45 | 5.61 | 5.42 | 1.43M |
| July 21, 2025 | 5.52 | 5.52 | 5.52 | 5.66 | 5.52 | 72,800 |
| July 18, 2025 | 5.57 | 5.56 | 5.56 | 5.64 | 5.51 | 63,771 |
| July 17, 2025 | 5.51 | 5.64 | 5.64 | 5.67 | 5.5 | 77,482 |
| July 16, 2025 | 5.51 | 5.56 | 5.56 | 5.66 | 5.51 | 63,822 |
| July 15, 2025 | 5.66 | 5.59 | 5.59 | 5.76 | 5.53 | 86,431 |
| July 14, 2025 | 5.7 | 5.62 | 5.62 | 5.81 | 5.57 | 116,297 |
| July 11, 2025 | 5.8 | 5.73 | 5.73 | 5.88 | 5.67 | 110,042 |
| July 10, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.83 | 96,400 |
| July 09, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.92 | 57,000 |
| July 08, 2025 | 5.93 | 5.99 | 5.99 | 6 | 5.92 | 58,700 |
| July 07, 2025 | 5.92 | 5.89 | 5.89 | 6.07 | 5.89 | 72,621 |
| July 03, 2025 | 5.9 | 6.07 | 6.07 | 6.1 | 5.9 | 51,848 |
| July 02, 2025 | 6 | 5.88 | 5.88 | 6.1 | 5.88 | 140,378 |
| July 01, 2025 | 5.97 | 6.08 | 6.08 | 6.1 | 5.92 | 112,425 |
| June 30, 2025 | 5.81 | 5.97 | 5.97 | 5.99 | 5.81 | 101,334 |
| June 27, 2025 | 5.85 | 5.77 | 5.77 | 5.92 | 5.75 | 67,300 |
| June 26, 2025 | 5.81 | 5.86 | 5.86 | 5.94 | 5.71 | 107,700 |
| June 25, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.75 | 70,700 |
| June 24, 2025 | 5.77 | 5.82 | 5.82 | 5.99 | 5.77 | 144,257 |
| June 23, 2025 | 5.74 | 5.76 | 5.76 | 5.82 | 5.67 | 105,600 |
| June 20, 2025 | 5.97 | 5.74 | 5.74 | 5.99 | 5.72 | 96,800 |
| June 18, 2025 | 5.98 | 5.95 | 5.95 | 6.11 | 5.88 | 120,300 |
| June 17, 2025 | 5.91 | 5.97 | 5.97 | 6.03 | 5.88 | 129,500 |
| June 16, 2025 | 5.79 | 5.91 | 5.91 | 5.93 | 5.79 | 44,742 |
| June 13, 2025 | 5.8 | 5.77 | 5.77 | 5.89 | 5.74 | 89,743 |
| June 12, 2025 | 5.73 | 5.89 | 5.89 | 5.93 | 5.73 | 72,907 |
| June 11, 2025 | 5.89 | 5.76 | 5.76 | 6 | 5.75 | 125,900 |
| June 10, 2025 | 5.86 | 5.88 | 5.88 | 6.02 | 5.85 | 223,212 |
| June 09, 2025 | 5.86 | 5.85 | 5.85 | 5.98 | 5.84 | 101,900 |
| June 06, 2025 | 5.95 | 5.86 | 5.86 | 6.02 | 5.75 | 139,226 |
| June 05, 2025 | 6 | 5.89 | 5.89 | 6.01 | 5.86 | 131,870 |
| June 04, 2025 | 6.08 | 5.99 | 5.99 | 6.14 | 5.95 | 158,404 |
| June 03, 2025 | 5.85 | 6.06 | 6.06 | 6.07 | 5.85 | 226,065 |
| June 02, 2025 | 6 | 5.86 | 5.86 | 6.02 | 5.8 | 134,100 |
| May 30, 2025 | 6.08 | 6 | 6 | 6.08 | 5.96 | 120,337 |
| May 29, 2025 | 6.19 | 6.07 | 6.07 | 6.3 | 6.05 | 118,300 |
| May 28, 2025 | 5.9 | 6.14 | 6.14 | 6.15 | 5.9 | 251,700 |