5.58
-0.012(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.57 | 231,992 |
| August 15, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.58 | 507,049 |
| August 14, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.57 | 768,970 |
| August 13, 2025 | 5.59 | 5.6 | 5.6 | 5.61 | 5.56 | 564,144 |
| August 12, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.58 | 718,567 |
| August 11, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.58 | 191,400 |
| August 08, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.58 | 346,306 |
| August 07, 2025 | 5.62 | 5.61 | 5.61 | 5.62 | 5.57 | 272,964 |
| August 06, 2025 | 5.62 | 5.61 | 5.61 | 5.62 | 5.57 | 511,188 |
| August 05, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.58 | 747,013 |
| August 04, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.56 | 4.36M |
| August 01, 2025 | 5.52 | 5.59 | 5.59 | 5.59 | 5.52 | 397,483 |
| July 31, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.53 | 1.96M |
| July 30, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.53 | 1.76M |
| July 29, 2025 | 5.56 | 5.55 | 5.55 | 5.56 | 5.5 | 627,075 |
| July 28, 2025 | 5.51 | 5.53 | 5.53 | 5.55 | 5.51 | 384,700 |
| July 25, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.51 | 189,499 |
| July 24, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.51 | 404,519 |
| July 23, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.52 | 446,112 |
| July 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 291,295 |
| July 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | 414,423 |
| July 18, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.5 | 645,715 |
| July 17, 2025 | 5.48 | 5.51 | 5.51 | 5.53 | 5.48 | 702,272 |
| July 16, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.48 | 470,446 |
| July 15, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.49 | 488,630 |
| July 14, 2025 | 5.52 | 5.51 | 5.51 | 5.55 | 5.5 | 326,434 |
| July 11, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.51 | 990,890 |
| July 10, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.52 | 472,558 |
| July 09, 2025 | 5.5 | 5.53 | 5.53 | 5.54 | 5.5 | 402,916 |
| July 08, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.46 | 1.32M |
| July 07, 2025 | 5.57 | 5.53 | 5.53 | 5.57 | 5.52 | 552,976 |
| July 04, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.54 | 7,439 |
| July 03, 2025 | 5.59 | 5.54 | 5.54 | 5.62 | 5.53 | 240,424 |
| July 02, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.54 | 737,161 |
| July 01, 2025 | 5.6 | 5.56 | 5.56 | 5.6 | 5.55 | 1.34M |
| June 30, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.53 | 1.11M |
| June 27, 2025 | 5.53 | 5.54 | 5.54 | 5.58 | 5.53 | 9.41M |
| June 26, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.52 | 921,322 |
| June 25, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.51 | 646,607 |
| June 24, 2025 | 5.5 | 5.53 | 5.53 | 5.55 | 5.5 | 2.45M |
| June 23, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.48 | 393,477 |
| June 20, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.49 | 647,976 |
| June 19, 2025 | 5.5 | 5.5 | 5.5 | 5.53 | 5.48 | 58,085 |
| June 18, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.47 | 362,542 |
| June 17, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.47 | 237,208 |
| June 16, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.47 | 229,116 |
| June 13, 2025 | 5.54 | 5.49 | 5.49 | 5.54 | 5.49 | 354,583 |
| June 12, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.49 | 248,179 |
| June 11, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.44 | 2.01M |
| June 10, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.46 | 405,275 |
| June 09, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.44 | 6.66M |
| June 06, 2025 | 5.5 | 5.46 | 5.46 | 5.52 | 5.46 | 456,806 |
| June 05, 2025 | 5.5 | 5.49 | 5.49 | 5.51 | 5.45 | 471,319 |
| June 04, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.46 | 2.03M |
| June 03, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.45 | 446,503 |
| June 02, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.44 | 1.54M |
| May 30, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.45 | 1.77M |
| May 29, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.41 | 674,961 |
| May 28, 2025 | 5.43 | 5.46 | 5.46 | 5.47 | 5.43 | 653,280 |
| May 27, 2025 | 5.45 | 5.46 | 5.46 | 5.54 | 5.43 | 1.89M |