5.51
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.48 | 188,700 |
| September 11, 2025 | 5.56 | 5.55 | 5.51 | 5.57 | 5.55 | 95,900 |
| September 10, 2025 | 5.55 | 5.56 | 5.52 | 5.57 | 5.55 | 49,500 |
| September 09, 2025 | 5.55 | 5.55 | 5.51 | 5.56 | 5.54 | 84,500 |
| September 08, 2025 | 5.56 | 5.56 | 5.52 | 5.56 | 5.55 | 97,409 |
| September 05, 2025 | 5.58 | 5.56 | 5.52 | 5.58 | 5.55 | 88,700 |
| September 04, 2025 | 5.53 | 5.56 | 5.52 | 5.58 | 5.53 | 160,500 |
| September 03, 2025 | 5.55 | 5.54 | 5.5 | 5.58 | 5.54 | 46,700 |
| September 02, 2025 | 5.53 | 5.57 | 5.53 | 5.58 | 5.53 | 100,000 |
| August 29, 2025 | 5.54 | 5.56 | 5.52 | 5.56 | 5.53 | 72,700 |
| August 28, 2025 | 5.53 | 5.55 | 5.51 | 5.58 | 5.52 | 130,338 |
| August 27, 2025 | 5.53 | 5.55 | 5.51 | 5.56 | 5.51 | 203,300 |
| August 26, 2025 | 5.52 | 5.53 | 5.49 | 5.56 | 5.52 | 93,600 |
| August 25, 2025 | 5.53 | 5.52 | 5.48 | 5.56 | 5.52 | 135,800 |
| August 22, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.53 | 67,800 |
| August 21, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.51 | 94,527 |
| August 20, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 80,300 |
| August 19, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.51 | 58,582 |
| August 18, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 85,824 |
| August 15, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.51 | 115,610 |
| August 14, 2025 | 5.49 | 5.51 | 5.51 | 5.52 | 5.49 | 78,600 |
| August 13, 2025 | 5.51 | 5.52 | 5.52 | 5.54 | 5.51 | 86,700 |
| August 12, 2025 | 5.55 | 5.55 | 5.51 | 5.58 | 5.55 | 142,318 |
| August 11, 2025 | 5.55 | 5.56 | 5.52 | 5.58 | 5.55 | 88,800 |
| August 08, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.54 | 71,700 |
| August 07, 2025 | 5.59 | 5.57 | 5.57 | 5.59 | 5.56 | 81,745 |
| August 06, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.57 | 138,021 |
| August 05, 2025 | 5.59 | 5.57 | 5.57 | 5.6 | 5.56 | 94,227 |
| August 04, 2025 | 5.6 | 5.59 | 5.59 | 5.63 | 5.58 | 86,813 |
| August 01, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.59 | 60,604 |
| July 31, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.62 | 56,700 |
| July 30, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.61 | 73,509 |
| July 29, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.61 | 35,400 |
| July 28, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.61 | 54,900 |
| July 25, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.6 | 49,500 |
| July 24, 2025 | 5.63 | 5.61 | 5.61 | 5.64 | 5.61 | 83,100 |
| July 23, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.6 | 113,206 |
| July 22, 2025 | 5.61 | 5.61 | 5.61 | 5.66 | 5.59 | 61,520 |
| July 21, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.59 | 106,600 |
| July 18, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.61 | 103,100 |
| July 17, 2025 | 5.63 | 5.64 | 5.64 | 5.65 | 5.63 | 77,000 |
| July 16, 2025 | 5.64 | 5.64 | 5.64 | 5.65 | 5.63 | 85,400 |
| July 15, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.62 | 62,420 |
| July 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 98,000 |
| July 11, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.62 | 57,400 |
| July 10, 2025 | 5.67 | 5.69 | 5.65 | 5.7 | 5.67 | 69,924 |
| July 09, 2025 | 5.65 | 5.66 | 5.62 | 5.68 | 5.65 | 110,600 |
| July 08, 2025 | 5.68 | 5.67 | 5.63 | 5.7 | 5.67 | 81,800 |
| July 07, 2025 | 5.68 | 5.69 | 5.65 | 5.71 | 5.66 | 129,927 |
| July 03, 2025 | 5.71 | 5.68 | 5.64 | 5.75 | 5.65 | 248,700 |
| July 02, 2025 | 5.71 | 5.72 | 5.72 | 5.73 | 5.7 | 41,249 |
| July 01, 2025 | 5.7 | 5.72 | 5.72 | 5.72 | 5.68 | 72,723 |
| June 30, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.67 | 70,000 |
| June 27, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.65 | 43,400 |
| June 26, 2025 | 5.66 | 5.67 | 5.67 | 5.67 | 5.63 | 54,611 |
| June 25, 2025 | 5.63 | 5.64 | 5.64 | 5.65 | 5.62 | 40,100 |
| June 24, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.62 | 66,244 |
| June 23, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.6 | 32,208 |
| June 20, 2025 | 5.58 | 5.62 | 5.62 | 5.65 | 5.56 | 146,648 |
| June 18, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.59 | 35,604 |