5.48
-0.08(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.47 | 70,846 |
| August 15, 2025 | 5.54 | 5.56 | 5.51 | 5.56 | 5.53 | 165,323 |
| August 14, 2025 | 5.52 | 5.53 | 5.48 | 5.55 | 5.5 | 145,945 |
| August 13, 2025 | 5.57 | 5.53 | 5.48 | 5.58 | 5.52 | 162,500 |
| August 12, 2025 | 5.5 | 5.53 | 5.48 | 5.55 | 5.47 | 173,836 |
| August 11, 2025 | 5.49 | 5.48 | 5.43 | 5.52 | 5.48 | 145,049 |
| August 08, 2025 | 5.46 | 5.5 | 5.45 | 5.51 | 5.46 | 122,737 |
| August 07, 2025 | 5.49 | 5.48 | 5.43 | 5.5 | 5.39 | 168,236 |
| August 06, 2025 | 5.41 | 5.49 | 5.44 | 5.5 | 5.41 | 131,900 |
| August 05, 2025 | 5.43 | 5.41 | 5.36 | 5.44 | 5.41 | 95,320 |
| August 04, 2025 | 5.38 | 5.42 | 5.37 | 5.44 | 5.38 | 98,000 |
| August 01, 2025 | 5.39 | 5.37 | 5.32 | 5.4 | 5.37 | 126,800 |
| July 31, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.4 | 119,700 |
| July 30, 2025 | 5.39 | 5.4 | 5.4 | 5.44 | 5.39 | 73,701 |
| July 29, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.4 | 55,912 |
| July 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 92,632 |
| July 25, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.41 | 63,000 |
| July 24, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.41 | 57,002 |
| July 23, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.4 | 108,533 |
| July 22, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.39 | 74,718 |
| July 21, 2025 | 5.35 | 5.39 | 5.39 | 5.43 | 5.35 | 165,600 |
| July 18, 2025 | 5.42 | 5.36 | 5.36 | 5.43 | 5.33 | 1.21M |
| July 17, 2025 | 5.44 | 5.45 | 5.4 | 5.46 | 5.42 | 166,800 |
| July 16, 2025 | 5.43 | 5.43 | 5.38 | 5.46 | 5.4 | 141,810 |
| July 15, 2025 | 5.44 | 5.44 | 5.39 | 5.47 | 5.43 | 200,600 |
| July 14, 2025 | 5.44 | 5.43 | 5.43 | 5.46 | 5.41 | 166,817 |
| July 11, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.4 | 85,700 |
| July 10, 2025 | 5.43 | 5.44 | 5.44 | 5.46 | 5.4 | 122,700 |
| July 09, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.37 | 138,825 |
| July 08, 2025 | 5.41 | 5.38 | 5.38 | 5.43 | 5.37 | 103,549 |
| July 07, 2025 | 5.47 | 5.4 | 5.4 | 5.49 | 5.38 | 165,246 |
| July 03, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.43 | 108,210 |
| July 02, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.4 | 204,238 |
| July 01, 2025 | 5.41 | 5.44 | 5.44 | 5.46 | 5.4 | 183,200 |
| June 30, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.4 | 242,944 |
| June 27, 2025 | 5.38 | 5.4 | 5.4 | 5.42 | 5.36 | 192,426 |
| June 26, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.31 | 90,939 |
| June 25, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.32 | 73,600 |
| June 24, 2025 | 5.28 | 5.31 | 5.31 | 5.32 | 5.25 | 80,206 |
| June 23, 2025 | 5.22 | 5.27 | 5.27 | 5.27 | 5.2 | 71,029 |
| June 20, 2025 | 5.23 | 5.21 | 5.21 | 5.25 | 5.2 | 96,100 |
| June 18, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.22 | 70,100 |
| June 17, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.2 | 79,300 |
| June 16, 2025 | 5.3 | 5.32 | 5.27 | 5.32 | 5.28 | 90,141 |
| June 13, 2025 | 5.26 | 5.28 | 5.28 | 5.3 | 5.26 | 87,510 |
| June 12, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.26 | 172,900 |
| June 11, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.28 | 195,022 |
| June 10, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.25 | 110,323 |
| June 09, 2025 | 5.32 | 5.29 | 5.29 | 5.33 | 5.29 | 77,438 |
| June 06, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.31 | 77,645 |
| June 05, 2025 | 5.3 | 5.3 | 5.3 | 5.32 | 5.28 | 89,200 |
| June 04, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.26 | 63,538 |
| June 03, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.24 | 66,200 |
| June 02, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.2 | 109,521 |
| May 30, 2025 | 5.22 | 5.24 | 5.24 | 5.24 | 5.19 | 110,576 |
| May 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | 78,400 |
| May 28, 2025 | 5.2 | 5.19 | 5.19 | 5.21 | 5.18 | 86,385 |
| May 27, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.17 | 180,000 |
| May 23, 2025 | 5.12 | 5.16 | 5.16 | 5.18 | 5.05 | 157,306 |
| May 22, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.13 | 86,034 |