5.45
+0.016(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.33 | 38,906 |
| July 23, 2025 | 5.32 | 5.36 | 5.36 | 5.37 | 5.32 | 119,690 |
| July 22, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.31 | 30,109 |
| July 21, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.31 | 33,582 |
| July 18, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.29 | 188,176 |
| July 17, 2025 | 5.28 | 5.31 | 5.31 | 5.33 | 5.28 | 65,599 |
| July 16, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.28 | 49,639 |
| July 15, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.3 | 57,088 |
| July 14, 2025 | 5.31 | 5.31 | 5.31 | 5.32 | 5.28 | 129,840 |
| July 11, 2025 | 5.33 | 5.31 | 5.31 | 5.34 | 5.29 | 23,011 |
| July 10, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.31 | 27,619 |
| July 09, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.3 | 40,682 |
| July 08, 2025 | 5.36 | 5.32 | 5.32 | 5.36 | 5.31 | 87,456 |
| July 07, 2025 | 5.31 | 5.32 | 5.32 | 5.36 | 5.31 | 28,266 |
| July 04, 2025 | 5.34 | 5.36 | 5.36 | 5.39 | 5.34 | 71,176 |