5.45
-0.0288(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.48 | 5.48 | 5.48 | 5.54 | 5.48 | 635,685 |
| August 14, 2025 | 5.45 | 5.51 | 5.51 | 5.51 | 5.45 | 1.38M |
| August 13, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.47 | 2.49M |
| August 12, 2025 | 5.42 | 5.47 | 5.47 | 5.51 | 5.42 | 1.11M |
| August 11, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.41 | 390,100 |
| August 08, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.44 | 259,111 |
| August 07, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.43 | 479,950 |
| August 06, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.44 | 341,600 |
| August 05, 2025 | 5.47 | 5.47 | 5.47 | 5.5 | 5.45 | 458,134 |
| August 04, 2025 | 5.4 | 5.46 | 5.46 | 5.47 | 5.4 | 562,079 |
| August 01, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.36 | 517,200 |
| July 31, 2025 | 5.4 | 5.39 | 5.39 | 5.42 | 5.35 | 1.07M |
| July 30, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.4 | 770,816 |
| July 29, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.38 | 1.04M |
| July 28, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.42 | 528,752 |
| July 25, 2025 | 5.44 | 5.46 | 5.46 | 5.47 | 5.44 | 560,686 |
| July 24, 2025 | 5.44 | 5.44 | 5.44 | 5.47 | 5.44 | 338,008 |
| July 23, 2025 | 5.42 | 5.46 | 5.46 | 5.48 | 5.41 | 700,800 |
| July 22, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.38 | 738,446 |
| July 21, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.38 | 1.04M |
| July 18, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.39 | 1.01M |
| July 17, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.38 | 1.52M |
| July 16, 2025 | 5.39 | 5.48 | 5.48 | 5.48 | 5.39 | 811,727 |
| July 15, 2025 | 5.46 | 5.41 | 5.41 | 5.46 | 5.39 | 1.02M |
| July 14, 2025 | 5.43 | 5.46 | 5.46 | 5.49 | 5.43 | 830,036 |
| July 11, 2025 | 5.43 | 5.46 | 5.47 | 5.47 | 5.41 | 1.41M |
| July 10, 2025 | 5.44 | 5.45 | 5.45 | 5.49 | 5.43 | 818,048 |
| July 09, 2025 | 5.43 | 5.5 | 5.5 | 5.51 | 5.42 | 994,200 |
| July 08, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.38 | 650,621 |
| July 07, 2025 | 5.36 | 5.41 | 5.41 | 5.44 | 5.36 | 883,640 |
| July 03, 2025 | 5.38 | 5.45 | 5.45 | 5.45 | 5.38 | 751,012 |
| July 02, 2025 | 5.37 | 5.4 | 5.4 | 5.42 | 5.37 | 655,754 |
| July 01, 2025 | 5.37 | 5.41 | 5.41 | 5.45 | 5.37 | 1.12M |
| June 30, 2025 | 5.38 | 5.43 | 5.43 | 5.45 | 5.38 | 992,400 |
| June 27, 2025 | 5.37 | 5.38 | 5.38 | 5.41 | 5.33 | 770,700 |
| June 26, 2025 | 5.38 | 5.4 | 5.4 | 5.45 | 5.38 | 802,900 |
| June 25, 2025 | 5.3 | 5.44 | 5.44 | 5.45 | 5.3 | 1.12M |
| June 24, 2025 | 5.35 | 5.36 | 5.36 | 5.39 | 5.32 | 608,900 |
| June 23, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.37 | 763,859 |
| June 20, 2025 | 5.48 | 5.44 | 5.44 | 5.55 | 5.41 | 2.04M |
| June 18, 2025 | 5.49 | 5.49 | 5.49 | 5.55 | 5.49 | 1.01M |
| June 17, 2025 | 5.48 | 5.5 | 5.5 | 5.58 | 5.47 | 1.46M |
| June 16, 2025 | 5.53 | 5.52 | 5.52 | 5.56 | 5.47 | 1.5M |
| June 13, 2025 | 5.46 | 5.57 | 5.57 | 5.66 | 5.4 | 4.83M |
| June 12, 2025 | 5.36 | 5.6 | 5.6 | 5.72 | 5.35 | 22.95M |
| June 11, 2025 | 4.25 | 4.07 | 4.07 | 4.28 | 4.07 | 417,121 |
| June 10, 2025 | 4.51 | 4.27 | 4.27 | 4.51 | 4.25 | 586,360 |
| June 09, 2025 | 4.49 | 4.48 | 4.48 | 4.56 | 4.41 | 381,900 |
| June 06, 2025 | 4.43 | 4.41 | 4.41 | 4.5 | 4.35 | 302,312 |
| June 05, 2025 | 4.42 | 4.46 | 4.46 | 4.51 | 4.31 | 437,518 |
| June 04, 2025 | 4.62 | 4.44 | 4.44 | 4.68 | 4.43 | 605,379 |
| June 03, 2025 | 4.65 | 4.7 | 4.7 | 4.78 | 4.52 | 594,698 |
| June 02, 2025 | 4.66 | 4.63 | 4.63 | 4.82 | 4.6 | 980,900 |
| May 30, 2025 | 4.7 | 4.47 | 4.47 | 4.72 | 4.43 | 854,069 |
| May 29, 2025 | 4.54 | 4.63 | 4.63 | 4.8 | 4.5 | 1.14M |
| May 28, 2025 | 4.35 | 4.44 | 4.44 | 4.53 | 4.29 | 835,707 |
| May 27, 2025 | 4.11 | 4.35 | 4.35 | 4.45 | 4.11 | 1.03M |
| May 23, 2025 | 4.06 | 4.09 | 4.09 | 4.28 | 4 | 755,856 |
| May 22, 2025 | 3.92 | 4.16 | 4.16 | 4.17 | 3.85 | 706,977 |
| May 21, 2025 | 4.13 | 3.9 | 3.9 | 4.28 | 3.8 | 1.46M |