5.27
+0.135(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 4.95 | 4.68 | 4.68 | 4.97 | 4.65 | 114.38M |
| June 09, 2025 | 5.12 | 4.98 | 4.98 | 5.14 | 4.95 | 26.68M |
| June 06, 2025 | 5.28 | 5.17 | 5.17 | 5.29 | 5.05 | 33.22M |
| June 05, 2025 | 5.03 | 5.06 | 5.06 | 5.13 | 5 | 30.51M |
| June 04, 2025 | 4.98 | 5.02 | 5.02 | 5.11 | 4.98 | 25.54M |
| June 03, 2025 | 4.87 | 4.99 | 4.99 | 5.01 | 4.85 | 25.7M |
| June 02, 2025 | 4.9 | 4.85 | 4.85 | 4.91 | 4.71 | 27.52M |
| May 30, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.81 | 34.3M |
| May 29, 2025 | 5.03 | 4.89 | 4.89 | 5.04 | 4.85 | 19.42M |
| May 28, 2025 | 4.96 | 4.97 | 4.97 | 5.02 | 4.95 | 18.86M |
| May 27, 2025 | 4.99 | 4.97 | 4.97 | 5.03 | 4.94 | 25.51M |
| May 23, 2025 | 4.87 | 4.95 | 4.95 | 4.99 | 4.86 | 12.71M |
| May 22, 2025 | 4.82 | 4.96 | 4.96 | 5.06 | 4.8 | 36.64M |
| May 21, 2025 | 4.93 | 4.81 | 4.81 | 4.93 | 4.77 | 28.48M |
| May 20, 2025 | 5.07 | 4.94 | 4.94 | 5.07 | 4.89 | 29.38M |
| May 19, 2025 | 5.01 | 5.08 | 5.08 | 5.13 | 4.99 | 23.55M |
| May 16, 2025 | 5.1 | 5.09 | 5.09 | 5.2 | 5.05 | 24.47M |
| May 15, 2025 | 5.15 | 5.06 | 5.06 | 5.22 | 4.98 | 36.16M |
| May 14, 2025 | 5.03 | 5.25 | 5.25 | 5.25 | 5.01 | 52.04M |
| May 13, 2025 | 5 | 5.03 | 5.03 | 5.06 | 4.97 | 41.27M |
| May 12, 2025 | 5.04 | 4.99 | 4.99 | 5.04 | 4.95 | 20.84M |
| May 09, 2025 | 4.97 | 4.9 | 4.9 | 5.02 | 4.86 | 22.22M |
| May 08, 2025 | 4.85 | 4.93 | 4.93 | 4.97 | 4.83 | 20.8M |
| May 07, 2025 | 4.97 | 4.84 | 4.84 | 4.98 | 4.79 | 35.16M |
| May 06, 2025 | 4.79 | 4.84 | 4.84 | 4.88 | 4.74 | 24.85M |
| May 05, 2025 | 4.84 | 4.86 | 4.86 | 5 | 4.79 | 25.04M |
| May 02, 2025 | 4.85 | 4.89 | 4.89 | 4.98 | 4.82 | 32.72M |
| May 01, 2025 | 4.93 | 4.77 | 4.77 | 4.94 | 4.75 | 26.82M |
| April 30, 2025 | 4.69 | 4.88 | 4.88 | 4.93 | 4.65 | 41.72M |
| April 29, 2025 | 4.8 | 4.79 | 4.79 | 4.85 | 4.71 | 33.24M |
| April 28, 2025 | 4.79 | 4.76 | 4.76 | 4.89 | 4.66 | 44.31M |
| April 25, 2025 | 4.65 | 4.78 | 4.78 | 4.79 | 4.56 | 37.63M |
| April 24, 2025 | 4.38 | 4.68 | 4.68 | 4.7 | 4.38 | 30.54M |
| April 23, 2025 | 4.49 | 4.38 | 4.38 | 4.6 | 4.32 | 42.33M |
| April 22, 2025 | 4.13 | 4.24 | 4.24 | 4.33 | 4.13 | 19.76M |
| April 21, 2025 | 4.1 | 4.07 | 4.07 | 4.2 | 4 | 14.22M |