5.37
-0.04(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.43 | 5.37 | 5.37 | 5.47 | 5.37 | 342,251 |
| September 11, 2025 | 5.33 | 5.41 | 5.41 | 5.41 | 5.28 | 304,553 |
| September 10, 2025 | 5.21 | 5.39 | 5.39 | 5.41 | 5.21 | 447,308 |
| September 09, 2025 | 5.23 | 5.19 | 5.19 | 5.33 | 5.19 | 453,800 |
| September 08, 2025 | 5.36 | 5.25 | 5.25 | 5.38 | 5.22 | 490,400 |
| September 05, 2025 | 5.34 | 5.33 | 5.33 | 5.42 | 5.24 | 477,000 |
| September 04, 2025 | 5.3 | 5.42 | 5.42 | 5.43 | 5.25 | 528,204 |
| September 03, 2025 | 5.57 | 5.29 | 5.29 | 5.66 | 5.28 | 670,660 |
| September 02, 2025 | 5.51 | 5.64 | 5.64 | 5.67 | 5.51 | 723,126 |
| August 29, 2025 | 5.53 | 5.56 | 5.56 | 5.61 | 5.51 | 482,300 |
| August 28, 2025 | 5.54 | 5.66 | 5.55 | 5.7 | 5.49 | 795,427 |
| August 27, 2025 | 5.64 | 5.51 | 5.4 | 5.79 | 5.48 | 743,863 |
| August 26, 2025 | 5.69 | 5.67 | 5.56 | 5.72 | 5.63 | 566,737 |
| August 25, 2025 | 5.72 | 5.71 | 5.6 | 5.79 | 5.68 | 515,613 |
| August 22, 2025 | 5.47 | 5.73 | 5.73 | 5.77 | 5.47 | 749,249 |
| August 21, 2025 | 5.3 | 5.45 | 5.45 | 5.47 | 5.3 | 506,086 |
| August 20, 2025 | 5.22 | 5.33 | 5.33 | 5.38 | 5.21 | 795,418 |
| August 19, 2025 | 5.29 | 5.19 | 5.19 | 5.36 | 5.19 | 465,122 |
| August 18, 2025 | 5.22 | 5.31 | 5.31 | 5.35 | 5.17 | 765,210 |
| August 15, 2025 | 5.32 | 5.26 | 5.26 | 5.34 | 5.24 | 569,300 |
| August 14, 2025 | 5.37 | 5.33 | 5.33 | 5.44 | 5.26 | 482,601 |
| August 13, 2025 | 5.44 | 5.43 | 5.43 | 5.53 | 5.37 | 705,247 |
| August 12, 2025 | 5.27 | 5.38 | 5.38 | 5.43 | 5.22 | 718,445 |
| August 11, 2025 | 5.26 | 5.25 | 5.25 | 5.38 | 5.21 | 732,132 |
| August 08, 2025 | 4.85 | 5.23 | 5.23 | 5.29 | 4.77 | 719,000 |
| August 07, 2025 | 4.91 | 4.88 | 4.88 | 5.05 | 4.83 | 593,096 |
| August 06, 2025 | 4.86 | 4.89 | 4.89 | 5 | 4.86 | 458,687 |
| August 05, 2025 | 4.8 | 4.83 | 4.83 | 4.88 | 4.76 | 509,735 |
| August 04, 2025 | 4.9 | 4.79 | 4.79 | 4.95 | 4.77 | 647,464 |
| August 01, 2025 | 5.19 | 4.88 | 4.88 | 5.19 | 4.87 | 744,000 |
| July 31, 2025 | 5.22 | 5.19 | 5.19 | 5.33 | 5.15 | 694,100 |
| July 30, 2025 | 5.38 | 5.26 | 5.26 | 5.44 | 5.25 | 534,213 |
| July 29, 2025 | 5.37 | 5.4 | 5.4 | 5.41 | 5.31 | 517,500 |
| July 28, 2025 | 5.37 | 5.33 | 5.33 | 5.43 | 5.33 | 536,400 |
| July 25, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.29 | 486,600 |
| July 24, 2025 | 5.25 | 5.35 | 5.35 | 5.39 | 5.25 | 631,419 |
| July 23, 2025 | 5.21 | 5.29 | 5.29 | 5.31 | 5.19 | 471,700 |
| July 22, 2025 | 5.19 | 5.25 | 5.25 | 5.31 | 5.18 | 519,729 |
| July 21, 2025 | 5.43 | 5.19 | 5.19 | 5.44 | 5.18 | 656,487 |
| July 18, 2025 | 5.34 | 5.39 | 5.39 | 5.43 | 5.34 | 646,200 |
| July 17, 2025 | 5.24 | 5.28 | 5.28 | 5.32 | 5.23 | 456,600 |
| July 16, 2025 | 5.42 | 5.26 | 5.26 | 5.46 | 5.24 | 626,921 |
| July 15, 2025 | 5.66 | 5.4 | 5.4 | 5.66 | 5.38 | 561,902 |
| July 14, 2025 | 5.74 | 5.63 | 5.63 | 5.77 | 5.62 | 431,112 |
| July 11, 2025 | 5.78 | 5.78 | 5.78 | 5.93 | 5.76 | 405,610 |
| July 10, 2025 | 5.88 | 5.81 | 5.81 | 5.92 | 5.76 | 725,143 |
| July 09, 2025 | 6.09 | 5.88 | 5.88 | 6.1 | 5.88 | 840,604 |
| July 08, 2025 | 6.02 | 6.09 | 6.09 | 6.21 | 6 | 648,312 |
| July 07, 2025 | 6.21 | 6.05 | 6.05 | 6.26 | 6.01 | 518,436 |
| July 03, 2025 | 6.28 | 6.27 | 6.27 | 6.32 | 6.22 | 308,200 |
| July 02, 2025 | 6.4 | 6.28 | 6.28 | 6.4 | 6.23 | 630,800 |
| July 01, 2025 | 6.38 | 6.34 | 6.34 | 6.47 | 6.23 | 1.13M |
| June 30, 2025 | 6.5 | 6.37 | 6.37 | 6.59 | 6.29 | 1.28M |
| June 27, 2025 | 6.66 | 6.52 | 6.52 | 6.66 | 6.51 | 2.29M |
| June 26, 2025 | 6.55 | 6.66 | 6.66 | 6.7 | 6.55 | 1.97M |
| June 25, 2025 | 6.38 | 6.49 | 6.49 | 6.72 | 6.38 | 2.35M |
| June 24, 2025 | 6.29 | 6.35 | 6.35 | 6.44 | 6.29 | 1.16M |
| June 23, 2025 | 6.48 | 6.39 | 6.39 | 6.54 | 6.38 | 1.39M |
| June 20, 2025 | 6.06 | 6.41 | 6.41 | 6.42 | 6.06 | 1.35M |
| June 18, 2025 | 6.09 | 6.01 | 6.01 | 6.22 | 5.99 | 601,912 |