5.36
-0.016(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.34 | 473,769 |
| August 14, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.36 | 390,894 |
| August 13, 2025 | 5.37 | 5.4 | 5.4 | 5.4 | 5.34 | 302,990 |
| August 12, 2025 | 5.4 | 5.37 | 5.37 | 5.4 | 5.33 | 773,116 |
| August 11, 2025 | 5.38 | 5.37 | 5.37 | 5.4 | 5.34 | 522,704 |
| August 08, 2025 | 5.4 | 5.37 | 5.37 | 5.4 | 5.34 | 1.51M |
| August 07, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.35 | 923,705 |
| August 06, 2025 | 5.34 | 5.39 | 5.39 | 5.4 | 5.34 | 1.61M |
| August 05, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.34 | 385,716 |
| August 04, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.34 | 212,075 |
| August 01, 2025 | 5.34 | 5.35 | 5.35 | 5.37 | 5.3 | 284,269 |
| July 31, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.3 | 404,113 |
| July 30, 2025 | 5.28 | 5.33 | 5.33 | 5.37 | 5.28 | 235,625 |
| July 29, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.28 | 233,574 |
| July 28, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.29 | 290,215 |
| July 25, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.28 | 404,143 |
| July 24, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.28 | 541,302 |
| July 23, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.28 | 320,966 |
| July 22, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.28 | 533,854 |
| July 21, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.31 | 552,268 |
| July 18, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.27 | 327,698 |
| July 17, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.25 | 1.07M |
| July 16, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.25 | 423,320 |
| July 15, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.27 | 337,540 |
| July 14, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.26 | 644,436 |
| July 11, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.31 | 1.14M |
| July 10, 2025 | 5.33 | 5.34 | 5.34 | 5.36 | 5.32 | 332,513 |
| July 09, 2025 | 5.26 | 5.33 | 5.33 | 5.34 | 5.26 | 611,977 |
| July 08, 2025 | 5.33 | 5.32 | 5.32 | 5.34 | 5.27 | 631,644 |
| July 07, 2025 | 5.42 | 5.31 | 5.31 | 5.42 | 5.3 | 760,006 |
| July 04, 2025 | 5.28 | 5.32 | 5.32 | 5.37 | 5.28 | 121,638 |
| July 03, 2025 | 5.33 | 5.33 | 5.33 | 5.38 | 5.3 | 254,803 |
| July 02, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.31 | 227,995 |
| July 01, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.32 | 579,681 |
| June 30, 2025 | 5.28 | 5.35 | 5.35 | 5.36 | 5.28 | 209,374 |
| June 27, 2025 | 5.37 | 5.33 | 5.33 | 5.38 | 5.31 | 709,222 |
| June 26, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.3 | 940,367 |
| June 25, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.29 | 524,582 |
| June 24, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.27 | 691,689 |
| June 23, 2025 | 5.25 | 5.32 | 5.32 | 5.32 | 5.24 | 701,820 |
| June 20, 2025 | 5.29 | 5.28 | 5.28 | 5.32 | 5.26 | 1.82M |
| June 19, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.24 | 87,257 |
| June 18, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.24 | 3.02M |
| June 17, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.23 | 297,325 |
| June 16, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.23 | 208,745 |
| June 13, 2025 | 5.33 | 5.27 | 5.27 | 5.33 | 5.26 | 1.28M |
| June 12, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.25 | 1.35M |
| June 11, 2025 | 5.24 | 5.27 | 5.27 | 5.28 | 5.21 | 290,561 |
| June 10, 2025 | 5.21 | 5.26 | 5.26 | 5.27 | 5.21 | 231,975 |
| June 09, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.21 | 146,905 |
| June 06, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.21 | 255,124 |
| June 05, 2025 | 5.24 | 5.27 | 5.27 | 5.3 | 5.22 | 238,704 |
| June 04, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 382,277 |
| June 03, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.22 | 344,291 |
| June 02, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.21 | 345,032 |
| May 30, 2025 | 5.28 | 5.26 | 5.26 | 5.28 | 5.21 | 433,973 |
| May 29, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.19 | 281,884 |
| May 28, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.19 | 222,514 |
| May 27, 2025 | 5.23 | 5.24 | 5.24 | 5.25 | 5.19 | 226,200 |
| May 23, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.18 | 1.58M |