5.47
-0.031(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.45 | 179,762 |
| October 16, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.46 | 199,406 |
| October 15, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.44 | 212,120 |
| October 14, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.41 | 400,643 |
| October 13, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.41 | 107,374 |
| October 10, 2025 | 5.45 | 5.43 | 5.43 | 5.48 | 5.43 | 93,884 |
| October 09, 2025 | 5.46 | 5.45 | 5.45 | 5.48 | 5.43 | 199,035 |
| October 08, 2025 | 5.45 | 5.46 | 5.46 | 5.48 | 5.41 | 1.87M |
| October 07, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.44 | 3,398 |
| October 06, 2025 | 5.46 | 5.45 | 5.45 | 5.48 | 5.43 | 41,219 |
| October 03, 2025 | 5.46 | 5.47 | 5.47 | 5.48 | 5.44 | 102,669 |
| October 02, 2025 | 5.44 | 5.45 | 5.45 | 5.49 | 5.44 | 35,676 |
| October 01, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.43 | 190,880 |
| September 30, 2025 | 5.47 | 5.45 | 5.45 | 5.48 | 5.42 | 5.06M |
| September 29, 2025 | 5.42 | 5.45 | 5.45 | 5.48 | 5.42 | 114,176 |
| September 26, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.41 | 1.39M |
| September 25, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.43 | 224,670 |
| September 24, 2025 | 5.45 | 5.46 | 5.46 | 5.51 | 5.45 | 187,362 |
| September 23, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.46 | 154,296 |
| September 22, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.44 | 464,201 |
| September 19, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.44 | 113,038 |
| September 18, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.45 | 100,168 |
| September 17, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.46 | 39,024 |
| September 16, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.44 | 168,792 |
| September 15, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.41 | 98,432 |
| September 12, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.43 | 41,485 |
| September 11, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.39 | 218,400 |
| September 10, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.41 | 122,824 |
| September 09, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.41 | 1.5M |
| September 08, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.4 | 153,080 |
| September 05, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.37 | 63,006 |
| September 04, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.35 | 54,703 |
| September 03, 2025 | 5.37 | 5.39 | 5.39 | 5.39 | 5.34 | 48,344 |
| September 02, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.35 | 52,858 |
| September 01, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.36 | 35,148 |
| August 29, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.36 | 54,714 |
| August 28, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.36 | 90,991 |
| August 27, 2025 | 5.35 | 5.37 | 5.37 | 5.41 | 5.35 | 59,148 |
| August 26, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.36 | 85,157 |
| August 22, 2025 | 5.34 | 5.41 | 5.41 | 5.42 | 5.32 | 558,334 |
| August 21, 2025 | 5.36 | 5.36 | 5.36 | 5.4 | 5.33 | 28,461 |
| August 20, 2025 | 5.35 | 5.37 | 5.37 | 5.39 | 5.33 | 20,679 |
| August 19, 2025 | 5.4 | 5.36 | 5.36 | 5.4 | 5.34 | 81,424 |
| August 18, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.35 | 54,818 |
| August 15, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.35 | 19,723 |
| August 14, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.35 | 564,466 |
| August 13, 2025 | 5.4 | 5.41 | 5.41 | 5.42 | 5.36 | 553,615 |
| August 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | 66,255 |
| August 11, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.34 | 70,720 |
| August 08, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.33 | 37,603 |
| August 07, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.32 | 16,425 |
| August 06, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.3 | 925,310 |
| August 05, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.3 | 896,742 |
| August 04, 2025 | 5.31 | 5.31 | 5.31 | 5.34 | 5.29 | 69,064 |
| August 01, 2025 | 5.27 | 5.31 | 5.31 | 5.32 | 5.24 | 1.59M |
| July 31, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.25 | 50,726 |
| July 30, 2025 | 5.33 | 5.28 | 5.28 | 5.33 | 5.27 | 235,073 |
| July 29, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.28 | 174,603 |
| July 28, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.3 | 116,658 |
| July 25, 2025 | 5.37 | 5.34 | 5.34 | 5.37 | 5.32 | 23,280 |
