5.39
+0.04(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.35 | 479,823 |
September 04, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.33 | 487,000 |
September 03, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.35 | 301,000 |
September 02, 2025 | 5.35 | 5.37 | 5.37 | 5.39 | 5.32 | 493,982 |
August 29, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 321,220 |
August 28, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.36 | 450,134 |
August 27, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.37 | 513,249 |
August 26, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.38 | 512,125 |
August 25, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.4 | 972,400 |
August 22, 2025 | 5.43 | 5.44 | 5.44 | 5.48 | 5.43 | 353,942 |
August 21, 2025 | 5.44 | 5.42 | 5.42 | 5.46 | 5.41 | 609,700 |
August 20, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 320,500 |
August 19, 2025 | 5.46 | 5.46 | 5.46 | 5.5 | 5.44 | 315,500 |
August 18, 2025 | 5.5 | 5.45 | 5.45 | 5.5 | 5.44 | 252,819 |
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 |