5.37
-0.017(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.32 | 60,018 |
| July 02, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.31 | 1.93M |
| July 01, 2025 | 5.33 | 5.33 | 5.33 | 5.36 | 5.3 | 113,124 |
| June 30, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.3 | 168,408 |
| June 27, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.27 | 838,232 |
| June 26, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.27 | 42,937 |
| June 25, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.25 | 17,982 |
| June 24, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.23 | 80,758 |
| June 23, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.18 | 31,576 |
| June 20, 2025 | 5.26 | 5.23 | 5.23 | 5.26 | 5.2 | 399,353 |
| June 19, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.19 | 100,639 |
| June 18, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.22 | 165,551 |
| June 17, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.23 | 1.02M |
| June 16, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.21 | 86,429 |
| June 13, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.2 | 81,886 |
| June 12, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.23 | 182,645 |
| June 11, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.2 | 6.13M |
| June 10, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.19 | 92,164 |
| June 09, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.2 | 14,415 |
| June 06, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.2 | 38,701 |
| June 05, 2025 | 5.21 | 5.23 | 5.23 | 5.24 | 5.2 | 185,294 |
| June 04, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.17 | 115,960 |
| June 03, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.17 | 8,173 |
| June 02, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.18 | 276,441 |
| May 30, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.16 | 3.4M |
| May 29, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.17 | 24,830 |
| May 28, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.15 | 7,901 |
| May 27, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.17 | 161,097 |