5.19
+0.03(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.09 | 5.16 | 5.16 | 5.18 | 5.06 | 35.1M |
| September 04, 2025 | 4.89 | 5.05 | 5.05 | 5.09 | 4.88 | 36.21M |
| September 03, 2025 | 4.93 | 4.92 | 4.92 | 4.99 | 4.89 | 27.01M |
| September 02, 2025 | 4.92 | 4.93 | 4.93 | 4.96 | 4.84 | 26.85M |
| August 29, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.91 | 36.15M |
| August 28, 2025 | 4.96 | 4.97 | 4.97 | 5.02 | 4.9 | 17.84M |
| August 27, 2025 | 4.99 | 4.95 | 4.95 | 5.02 | 4.94 | 17.64M |
| August 26, 2025 | 5 | 5 | 5 | 5.01 | 4.93 | 31.9M |
| August 25, 2025 | 5.1 | 5.01 | 5.01 | 5.12 | 4.99 | 26.74M |
| August 22, 2025 | 5.05 | 5.13 | 5.13 | 5.17 | 4.99 | 24.24M |
| August 21, 2025 | 5.03 | 5.01 | 5.01 | 5.07 | 5 | 13.58M |
| August 20, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 4.9 | 25.64M |
| August 19, 2025 | 5.12 | 5.05 | 5.05 | 5.26 | 5.05 | 33.07M |
| August 18, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.08 | 16.97M |
| August 15, 2025 | 5.12 | 5.13 | 5.13 | 5.23 | 5.11 | 17.26M |
| August 14, 2025 | 5.13 | 5.13 | 5.13 | 5.19 | 5.05 | 21.18M |
| August 13, 2025 | 5.03 | 5.12 | 5.12 | 5.15 | 4.97 | 34.38M |
| August 12, 2025 | 4.86 | 4.99 | 4.99 | 4.99 | 4.85 | 23.8M |
| August 11, 2025 | 4.87 | 4.82 | 4.82 | 4.89 | 4.77 | 18.08M |
| August 08, 2025 | 4.97 | 4.88 | 4.88 | 4.99 | 4.85 | 21.99M |
| August 07, 2025 | 4.84 | 4.95 | 4.95 | 4.96 | 4.77 | 42.23M |
| August 06, 2025 | 4.93 | 4.77 | 4.77 | 4.96 | 4.76 | 28.11M |
| August 05, 2025 | 4.96 | 4.97 | 4.97 | 5.03 | 4.9 | 35.51M |
| August 04, 2025 | 4.87 | 4.96 | 4.96 | 5 | 4.84 | 26.75M |
| August 01, 2025 | 4.88 | 4.8 | 4.8 | 4.9 | 4.73 | 39.73M |
| July 31, 2025 | 5.27 | 4.89 | 4.89 | 5.29 | 4.8 | 78.31M |
| July 30, 2025 | 5.31 | 5.29 | 5.29 | 5.36 | 5.26 | 43.48M |
| July 29, 2025 | 5.4 | 5.31 | 5.31 | 5.43 | 5.27 | 44.06M |
| July 28, 2025 | 5.36 | 5.28 | 5.28 | 5.36 | 5.25 | 25.52M |
| July 25, 2025 | 5.36 | 5.36 | 5.36 | 5.39 | 5.3 | 25.38M |
| July 24, 2025 | 5.36 | 5.34 | 5.34 | 5.39 | 5.27 | 22.18M |
| July 23, 2025 | 5.49 | 5.37 | 5.37 | 5.52 | 5.32 | 32.32M |
| July 22, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.21 | 54.39M |
| July 21, 2025 | 5.46 | 5.35 | 5.35 | 5.48 | 5.24 | 68.29M |
| July 18, 2025 | 5.35 | 5.34 | 5.34 | 5.42 | 5.29 | 45.22M |
| July 17, 2025 | 5.17 | 5.25 | 5.25 | 5.31 | 5.16 | 50.95M |
| July 16, 2025 | 5.05 | 5.13 | 5.13 | 5.14 | 4.96 | 39.56M |
| July 15, 2025 | 5.1 | 5.04 | 5.04 | 5.18 | 5.01 | 35.31M |
| July 14, 2025 | 5.07 | 5.01 | 5.01 | 5.17 | 4.98 | 27.02M |
| July 11, 2025 | 4.92 | 5 | 5 | 5.07 | 4.92 | 36.73M |
| July 10, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.9 | 28.54M |
| July 09, 2025 | 4.85 | 4.99 | 4.99 | 5.06 | 4.8 | 47.39M |
| July 08, 2025 | 5.04 | 4.8 | 4.8 | 5.07 | 4.8 | 43.95M |
| July 07, 2025 | 4.87 | 4.97 | 4.97 | 5.05 | 4.81 | 32.77M |
| July 03, 2025 | 4.92 | 4.87 | 4.87 | 4.95 | 4.83 | 19.44M |
| July 02, 2025 | 4.93 | 4.9 | 4.9 | 5.18 | 4.87 | 52.77M |
| July 01, 2025 | 5.04 | 4.93 | 4.93 | 5.07 | 4.86 | 27.5M |
| June 30, 2025 | 4.99 | 5.03 | 5.03 | 5.12 | 4.86 | 53.35M |
| June 27, 2025 | 4.67 | 4.92 | 4.92 | 4.94 | 4.65 | 50.78M |
| June 26, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.6 | 29.92M |
| June 25, 2025 | 4.76 | 4.59 | 4.59 | 4.77 | 4.58 | 33.49M |
| June 24, 2025 | 4.63 | 4.74 | 4.74 | 4.8 | 4.63 | 35.02M |
| June 23, 2025 | 4.5 | 4.56 | 4.56 | 4.61 | 4.48 | 26.69M |
| June 20, 2025 | 4.64 | 4.49 | 4.49 | 4.66 | 4.48 | 45.37M |
| June 18, 2025 | 4.78 | 4.66 | 4.66 | 4.8 | 4.63 | 35.75M |
| June 17, 2025 | 4.73 | 4.8 | 4.8 | 4.82 | 4.72 | 68.39M |
| June 16, 2025 | 4.66 | 4.71 | 4.71 | 4.76 | 4.66 | 34.44M |
| June 13, 2025 | 4.59 | 4.57 | 4.57 | 4.64 | 4.53 | 27.57M |
| June 12, 2025 | 4.71 | 4.63 | 4.63 | 4.71 | 4.57 | 57.49M |
| June 11, 2025 | 4.72 | 4.73 | 4.73 | 4.8 | 4.69 | 74.47M |