5.57
+0.02(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.6 | 5.57 | 5.57 | 5.67 | 5.42 | 7.58M |
| August 15, 2025 | 5.59 | 5.55 | 5.55 | 5.86 | 5.48 | 15.49M |
| August 14, 2025 | 5.37 | 5.55 | 5.55 | 5.84 | 5.37 | 12.63M |
| August 13, 2025 | 5.21 | 5.49 | 5.49 | 5.74 | 5.07 | 18.05M |
| August 12, 2025 | 5.61 | 5.75 | 5.75 | 5.76 | 5.51 | 11.84M |
| August 11, 2025 | 5.25 | 5.54 | 5.54 | 5.56 | 5.19 | 9.57M |
| August 08, 2025 | 5.45 | 5.42 | 5.42 | 5.55 | 5.33 | 10.49M |
| August 07, 2025 | 5.41 | 5.4 | 5.4 | 5.46 | 5.26 | 12.1M |
| August 06, 2025 | 5.24 | 5.25 | 5.25 | 5.28 | 5.18 | 6.67M |
| August 05, 2025 | 5.16 | 5.26 | 5.26 | 5.32 | 5.08 | 9.11M |
| August 04, 2025 | 5.02 | 5.21 | 5.21 | 5.24 | 5.02 | 4.28M |
| August 01, 2025 | 5.18 | 4.96 | 4.96 | 5.2 | 4.91 | 8.3M |
| July 31, 2025 | 5.26 | 5.07 | 5.07 | 5.27 | 5.04 | 8.16M |
| July 30, 2025 | 5.43 | 5.23 | 5.23 | 5.53 | 5.18 | 7.89M |
| July 29, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.43 | 5.95M |
| July 28, 2025 | 5.67 | 5.54 | 5.54 | 5.67 | 5.43 | 7.15M |
| July 25, 2025 | 5.69 | 5.73 | 5.73 | 5.82 | 5.55 | 8.74M |
| July 24, 2025 | 5.7 | 5.7 | 5.7 | 5.82 | 5.61 | 6.78M |
| July 23, 2025 | 5.65 | 5.79 | 5.79 | 5.81 | 5.6 | 9.55M |
| July 22, 2025 | 5.52 | 5.67 | 5.67 | 5.71 | 5.44 | 8.74M |
| July 21, 2025 | 5.5 | 5.49 | 5.49 | 5.71 | 5.48 | 8.94M |
| July 18, 2025 | 5.71 | 5.38 | 5.38 | 5.71 | 5.34 | 7.11M |
| July 17, 2025 | 5.56 | 5.57 | 5.57 | 5.6 | 5.48 | 6.1M |
| July 16, 2025 | 5.78 | 5.62 | 5.62 | 5.79 | 5.54 | 7.43M |
| July 15, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.61 | 9.35M |
| July 14, 2025 | 5.95 | 5.74 | 5.74 | 6.04 | 5.73 | 13.44M |
| July 11, 2025 | 5.58 | 5.84 | 5.84 | 5.87 | 5.49 | 15.37M |
| July 10, 2025 | 5.36 | 5.44 | 5.44 | 5.46 | 5.28 | 10.59M |
| July 09, 2025 | 4.91 | 5.29 | 5.29 | 5.44 | 4.87 | 18.75M |
| July 08, 2025 | 5.25 | 4.84 | 4.84 | 5.3 | 4.75 | 13.01M |
| July 07, 2025 | 4.98 | 5.24 | 5.24 | 5.25 | 4.86 | 11.85M |
| July 03, 2025 | 5.06 | 5.08 | 5.08 | 5.12 | 4.99 | 7.05M |
| July 02, 2025 | 5.09 | 5.08 | 5.08 | 5.13 | 4.86 | 15.35M |
| July 01, 2025 | 5.02 | 5.05 | 5.05 | 5.19 | 4.97 | 9.17M |
| June 30, 2025 | 4.85 | 4.92 | 4.92 | 4.93 | 4.81 | 11M |
| June 27, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.66 | 10.44M |
| June 26, 2025 | 4.82 | 4.92 | 4.92 | 4.95 | 4.73 | 15.56M |
| June 25, 2025 | 4.73 | 4.8 | 4.8 | 4.83 | 4.68 | 10.05M |
| June 24, 2025 | 4.65 | 4.71 | 4.71 | 4.79 | 4.53 | 13.23M |
| June 23, 2025 | 4.67 | 4.78 | 4.78 | 4.82 | 4.65 | 13.2M |
| June 20, 2025 | 4.81 | 4.69 | 4.69 | 4.86 | 4.61 | 15.47M |
| June 18, 2025 | 4.93 | 4.9 | 4.9 | 5.07 | 4.86 | 16.63M |
| June 17, 2025 | 4.95 | 4.95 | 4.95 | 5.04 | 4.75 | 18.43M |
| June 16, 2025 | 4.78 | 4.8 | 4.8 | 4.89 | 4.75 | 13.28M |
| June 13, 2025 | 4.87 | 4.81 | 4.81 | 4.92 | 4.78 | 13.86M |
| June 12, 2025 | 5.01 | 4.8 | 4.8 | 5.07 | 4.79 | 16.38M |
| June 11, 2025 | 5 | 4.96 | 4.96 | 5.11 | 4.87 | 21.49M |
| June 10, 2025 | 4.94 | 4.99 | 4.99 | 5.07 | 4.9 | 21.08M |
| June 09, 2025 | 4.62 | 4.99 | 4.99 | 5.11 | 4.62 | 25.24M |
| June 06, 2025 | 4.5 | 4.49 | 4.49 | 4.62 | 4.31 | 23.49M |
| June 05, 2025 | 4.57 | 4.55 | 4.55 | 4.78 | 4.46 | 34.77M |
| June 04, 2025 | 4.08 | 4.23 | 4.23 | 4.28 | 4.01 | 19.85M |
| June 03, 2025 | 3.94 | 4.08 | 4.08 | 4.09 | 3.85 | 17.91M |
| June 02, 2025 | 3.76 | 3.97 | 3.97 | 4.1 | 3.73 | 25.18M |
| May 30, 2025 | 3.53 | 3.61 | 3.61 | 3.63 | 3.5 | 13.73M |
| May 29, 2025 | 3.66 | 3.56 | 3.56 | 3.72 | 3.55 | 12.07M |
| May 28, 2025 | 3.63 | 3.63 | 3.63 | 3.67 | 3.53 | 13.31M |
| May 27, 2025 | 3.57 | 3.63 | 3.63 | 3.68 | 3.53 | 12.71M |
| May 23, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.5 | 14.7M |
| May 22, 2025 | 3.53 | 3.52 | 3.52 | 3.58 | 3.37 | 14.32M |