5.09
+0.002(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.09 | 41,994 |
September 04, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 31,981 |
September 03, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 18,324 |
September 02, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.06 | 59,129 |
September 01, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.06 | 126,776 |
August 29, 2025 | 5.09 | 5.08 | 5.08 | 5.12 | 5.08 | 109,948 |
August 28, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.06 | 23,923 |
August 27, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 363,250 |
August 26, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.05 | 243,527 |
August 22, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.08 | 21,630 |
August 21, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 104,976 |
August 20, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 71,358 |
August 19, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 71,172 |
August 18, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 79,350 |
August 15, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.05 | 98,733 |
August 14, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 5.05 | 222,266 |
August 13, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.07 | 30,540 |
August 12, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 465,843 |
August 11, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.07 | 136,219 |
August 08, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 423,685 |
August 07, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.05 | 257,117 |
August 06, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.05 | 118,578 |
August 05, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 170,886 |
August 04, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.05 | 76,402 |
August 01, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 37,970 |
July 31, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 1.87M |
July 30, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.06 | 34,520 |
July 29, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.06 | 112,925 |
July 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 89,511 |
July 25, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 25,503 |
July 24, 2025 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | 91,799 |
July 23, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.05 | 113,836 |
July 22, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 444,177 |
July 21, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5.05 | 124,246 |
July 18, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.05 | 29,051 |
July 17, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 772 |
July 16, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 63,914 |
July 15, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 118,934 |
July 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 158,347 |
July 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.29M |
July 10, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 11,087 |
July 09, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 5.04 | 260,966 |
July 08, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 45,284 |
July 07, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.04 | 83,503 |
July 04, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.04 | 807,801 |
July 03, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.04 | 291,896 |
July 02, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 145,215 |
July 01, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.04 | 82,797 |
June 30, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.03 | 29,761 |
June 27, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.03 | 22,660 |
June 26, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 2.96M |
June 25, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 37,224 |
June 24, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 158,112 |
June 23, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 5.02 | 2,518 |
June 20, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 27,903 |
June 19, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 141 |
June 18, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 5.03 | 300,236 |
June 17, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.02 | 756,639 |
June 16, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.02 | 35,591 |
June 13, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.02 | 32,262 |