5.62
-0.01(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.61 | 5.6 | 5.6 | 5.61 | 5.6 | 24,546 |
| August 14, 2025 | 5.62 | 5.58 | 5.58 | 5.63 | 5.58 | 41,199 |
| August 13, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.63 | 115,569 |
| August 12, 2025 | 5.55 | 5.59 | 5.59 | 5.59 | 5.53 | 36,518 |
| August 11, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.53 | 676,451 |
| August 08, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 136,212 |
| August 07, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.54 | 368,637 |
| August 06, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.48 | 457,954 |
| August 05, 2025 | 5.49 | 5.48 | 5.48 | 5.49 | 5.48 | 106,255 |
| August 04, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.45 | 235,031 |
| August 01, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.38 | 188,102 |
| July 31, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.46 | 59,466 |
| July 30, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.49 | 528,767 |
| July 29, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.51 | 105,174 |
| July 28, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.52 | 91,896 |
| July 25, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.54 | 213,917 |
| July 24, 2025 | 5.61 | 5.58 | 5.58 | 5.62 | 5.58 | 75,271 |
| July 23, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.57 | 69,435 |
| July 22, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.51 | 178,169 |
| July 21, 2025 | 5.53 | 5.57 | 5.57 | 5.57 | 5.53 | 61,601 |
| July 18, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.52 | 8,999 |
| July 17, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.49 | 91,089 |
| July 16, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.45 | 9,747 |
| July 15, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.46 | 194,251 |
| July 14, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.42 | 732,260 |
| July 11, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.42 | 21,437 |
| July 10, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.42 | 72,321 |
| July 09, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.41 | 445,280 |
| July 08, 2025 | 5.44 | 5.42 | 5.42 | 5.5 | 5.42 | 30,203 |
| July 07, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.4 | 301,364 |
| July 04, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 204,871 |
| July 03, 2025 | 5.46 | 5.48 | 5.48 | 5.48 | 5.45 | 89,013 |
| July 02, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.41 | 773,186 |
| July 01, 2025 | 5.43 | 5.42 | 5.42 | 5.44 | 5.42 | 49,662 |
| June 30, 2025 | 5.41 | 5.4 | 5.4 | 5.44 | 5.38 | 438,133 |
| June 27, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.4 | 27,174 |
| June 26, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.39 | 112,105 |
| June 25, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.37 | 494,421 |
| June 24, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.32 | 38,066 |
| June 23, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.17 | 81,748 |
| June 20, 2025 | 5.21 | 5.2 | 5.2 | 5.24 | 5.2 | 189,432 |
| June 19, 2025 | 5.19 | 5.15 | 5.15 | 5.19 | 5.15 | 250,844 |
| June 18, 2025 | 5.25 | 5.24 | 5.24 | 5.25 | 5.23 | 406,145 |
| June 17, 2025 | 5.27 | 5.26 | 5.26 | 5.27 | 5.25 | 452,273 |
| June 16, 2025 | 5.27 | 5.31 | 5.31 | 5.32 | 5.27 | 162,357 |
| June 13, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 10,953 |
| June 12, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.29 | 241,707 |
| June 11, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.3 | 306,301 |
| June 10, 2025 | 5.26 | 5.26 | 5.26 | 5.28 | 5.26 | 288,955 |
| June 09, 2025 | 5.24 | 5.25 | 5.25 | 5.25 | 5.23 | 55,849 |
| June 06, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.18 | 642,973 |
| June 05, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 915,575 |
| June 04, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.13 | 61,588 |
| June 03, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.07 | 301,394 |
| June 02, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.04 | 4.13M |
| May 30, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.04 | 7.93M |
| May 29, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.1 | 120,728 |
| May 28, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.08 | 255,759 |
| May 27, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.09 | 8.43M |
| May 23, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.06 | 611,174 |
