5.36
-0.075(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.67 | 5.43 | 5.43 | 5.67 | 5.42 | 719,023 |
| August 14, 2025 | 5.38 | 5.64 | 5.64 | 5.64 | 5.35 | 658,669 |
| August 13, 2025 | 5.29 | 5.49 | 5.49 | 5.5 | 5.23 | 821,300 |
| August 12, 2025 | 4.98 | 5.23 | 5.23 | 5.25 | 4.91 | 766,358 |
| August 11, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.81 | 634,200 |
| August 08, 2025 | 4.94 | 4.89 | 4.89 | 5.04 | 4.82 | 1.29M |
| August 07, 2025 | 5.14 | 4.9 | 4.9 | 5.14 | 4.89 | 534,259 |
| August 06, 2025 | 5.08 | 5.07 | 5.07 | 5.13 | 5.01 | 970,746 |
| August 05, 2025 | 5.1 | 5.09 | 5.09 | 5.16 | 5.04 | 1.49M |
| August 04, 2025 | 4.76 | 5.1 | 5.1 | 5.15 | 4.75 | 1.41M |
| August 01, 2025 | 4.85 | 4.78 | 4.78 | 4.85 | 4.59 | 2.68M |
| July 31, 2025 | 4.77 | 4.87 | 4.87 | 4.93 | 4.68 | 2.45M |
| July 30, 2025 | 4.96 | 4.87 | 4.87 | 5 | 4.81 | 1.1M |
| July 29, 2025 | 5 | 4.93 | 4.93 | 5.04 | 4.91 | 876,400 |
| July 28, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.88 | 1.59M |
| July 25, 2025 | 5.11 | 4.97 | 4.97 | 5.11 | 4.93 | 1.2M |
| July 24, 2025 | 5.37 | 5.11 | 5.11 | 5.37 | 5.11 | 715,300 |
| July 23, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.29 | 634,600 |
| July 22, 2025 | 5.31 | 5.33 | 5.33 | 5.38 | 5.26 | 550,727 |
| July 21, 2025 | 5.39 | 5.29 | 5.29 | 5.45 | 5.28 | 582,035 |
| July 18, 2025 | 5.34 | 5.34 | 5.34 | 5.39 | 5.27 | 570,243 |
| July 17, 2025 | 5.24 | 5.3 | 5.3 | 5.37 | 5.24 | 848,900 |
| July 16, 2025 | 5.24 | 5.24 | 5.24 | 5.32 | 5.12 | 877,300 |
| July 15, 2025 | 5.51 | 5.21 | 5.21 | 5.54 | 5.21 | 746,610 |
| July 14, 2025 | 5.45 | 5.51 | 5.51 | 5.55 | 5.45 | 702,703 |
| July 11, 2025 | 5.51 | 5.47 | 5.47 | 5.56 | 5.45 | 1.23M |
| July 10, 2025 | 5.5 | 5.57 | 5.57 | 5.63 | 5.48 | 862,400 |
| July 09, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.49 | 351,706 |
| July 08, 2025 | 5.49 | 5.53 | 5.53 | 5.61 | 5.46 | 403,998 |
| July 07, 2025 | 5.55 | 5.49 | 5.49 | 5.69 | 5.47 | 899,800 |
| July 03, 2025 | 5.59 | 5.6 | 5.6 | 5.72 | 5.5 | 875,400 |
| July 02, 2025 | 5.53 | 5.53 | 5.53 | 5.65 | 5.45 | 935,320 |
| July 01, 2025 | 5.05 | 5.47 | 5.47 | 5.57 | 5.04 | 1.19M |
| June 30, 2025 | 5.23 | 5.1 | 5.1 | 5.3 | 5.1 | 531,005 |
| June 27, 2025 | 5.2 | 5.25 | 5.25 | 5.27 | 5.17 | 1.32M |
| June 26, 2025 | 5.05 | 5.18 | 5.18 | 5.19 | 5.05 | 390,400 |
| June 25, 2025 | 5.13 | 5.03 | 5.03 | 5.13 | 5 | 635,840 |
| June 24, 2025 | 5.22 | 5.12 | 5.12 | 5.32 | 5.12 | 1.17M |
| June 23, 2025 | 5.06 | 5.16 | 5.16 | 5.23 | 5.03 | 868,900 |
| June 20, 2025 | 5.17 | 5.09 | 5.09 | 5.27 | 5.09 | 687,034 |
| June 18, 2025 | 5.05 | 5.12 | 5.12 | 5.17 | 5.01 | 707,529 |
| June 17, 2025 | 5.03 | 5.04 | 5.04 | 5.11 | 4.99 | 600,041 |
| June 16, 2025 | 5.34 | 5.09 | 5.09 | 5.34 | 5.07 | 593,000 |
| June 13, 2025 | 5.28 | 5.25 | 5.25 | 5.36 | 5.2 | 671,186 |
| June 12, 2025 | 5.34 | 5.38 | 5.38 | 5.49 | 5.28 | 413,839 |
| June 11, 2025 | 5.48 | 5.4 | 5.4 | 5.52 | 5.39 | 433,408 |
| June 10, 2025 | 5.39 | 5.42 | 5.42 | 5.53 | 5.33 | 346,500 |
| June 09, 2025 | 5.33 | 5.37 | 5.37 | 5.49 | 5.31 | 459,644 |
| June 06, 2025 | 5.19 | 5.3 | 5.3 | 5.34 | 5.17 | 443,621 |
| June 05, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 4.97 | 652,402 |
| June 04, 2025 | 5.03 | 5.1 | 5.1 | 5.12 | 5 | 770,100 |
| June 03, 2025 | 4.99 | 5.06 | 5.06 | 5.13 | 4.93 | 598,621 |
| June 02, 2025 | 5.13 | 5.03 | 5.03 | 5.14 | 4.97 | 839,184 |
| May 30, 2025 | 5.24 | 5.16 | 5.16 | 5.27 | 5.16 | 625,600 |
| May 29, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.17 | 448,900 |
| May 28, 2025 | 5.35 | 5.23 | 5.23 | 5.39 | 5.23 | 426,800 |
| May 27, 2025 | 5.27 | 5.39 | 5.39 | 5.4 | 5.16 | 495,400 |
| May 23, 2025 | 5.08 | 5.17 | 5.17 | 5.2 | 5.07 | 594,041 |
| May 22, 2025 | 5.12 | 5.2 | 5.2 | 5.27 | 5.12 | 440,454 |
| May 21, 2025 | 5.37 | 5.17 | 5.17 | 5.43 | 5.15 | 571,600 |
