5.18
-0.04(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.16 | 5.22 | 5.22 | 5.28 | 5.13 | 20.99M |
| August 14, 2025 | 4.98 | 5.08 | 5.08 | 5.1 | 4.95 | 18.14M |
| August 13, 2025 | 4.79 | 5.12 | 5.12 | 5.2 | 4.76 | 30.33M |
| August 12, 2025 | 4.3 | 4.79 | 4.79 | 4.81 | 4.3 | 34.7M |
| August 11, 2025 | 4.32 | 4.27 | 4.27 | 4.35 | 4.22 | 11.14M |
| August 08, 2025 | 4.31 | 4.33 | 4.33 | 4.4 | 4.29 | 13.43M |
| August 07, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.31 | 9.16M |
| August 06, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.28 | 11.32M |
| August 05, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.18 | 16.59M |
| August 04, 2025 | 4.32 | 4.34 | 4.34 | 4.38 | 4.29 | 14.23M |
| August 01, 2025 | 4.34 | 4.27 | 4.27 | 4.34 | 4.16 | 20.37M |
| July 31, 2025 | 4.41 | 4.44 | 4.44 | 4.54 | 4.4 | 14.67M |
| July 30, 2025 | 4.61 | 4.49 | 4.49 | 4.61 | 4.38 | 28.07M |
| July 29, 2025 | 4.56 | 4.65 | 4.65 | 5.07 | 4.36 | 48.96M |
| July 28, 2025 | 4.41 | 4.36 | 4.36 | 4.41 | 4.31 | 14.18M |
| July 25, 2025 | 4.38 | 4.38 | 4.38 | 4.42 | 4.3 | 11.77M |
| July 24, 2025 | 4.5 | 4.36 | 4.36 | 4.53 | 4.35 | 24.4M |
| July 23, 2025 | 4.49 | 4.63 | 4.63 | 4.67 | 4.47 | 19.46M |
| July 22, 2025 | 4.36 | 4.45 | 4.45 | 4.48 | 4.3 | 13.45M |
| July 21, 2025 | 4.45 | 4.36 | 4.36 | 4.46 | 4.34 | 10.28M |
| July 18, 2025 | 4.61 | 4.41 | 4.41 | 4.62 | 4.4 | 14.78M |
| July 17, 2025 | 4.57 | 4.57 | 4.57 | 4.73 | 4.53 | 25.28M |
| July 16, 2025 | 4.43 | 4.52 | 4.52 | 4.56 | 4.35 | 16.78M |
| July 15, 2025 | 4.43 | 4.36 | 4.36 | 4.46 | 4.29 | 15.29M |
| July 14, 2025 | 4.36 | 4.38 | 4.38 | 4.42 | 4.3 | 12.69M |
| July 11, 2025 | 4.51 | 4.39 | 4.39 | 4.51 | 4.37 | 14.63M |
| July 10, 2025 | 4.41 | 4.56 | 4.56 | 4.81 | 4.36 | 34.84M |
| July 09, 2025 | 4.35 | 4.23 | 4.23 | 4.38 | 4.18 | 14.63M |
| July 08, 2025 | 4.33 | 4.31 | 4.31 | 4.5 | 4.29 | 17.31M |
| July 07, 2025 | 4.37 | 4.3 | 4.3 | 4.47 | 4.25 | 16.12M |
| July 03, 2025 | 4.47 | 4.46 | 4.46 | 4.59 | 4.45 | 11.19M |
| July 02, 2025 | 4.44 | 4.47 | 4.47 | 4.5 | 4.3 | 14.54M |
| July 01, 2025 | 4.18 | 4.38 | 4.38 | 4.45 | 4.16 | 17.99M |
| June 30, 2025 | 4.32 | 4.23 | 4.23 | 4.36 | 4.16 | 13.18M |
| June 27, 2025 | 4.25 | 4.28 | 4.28 | 4.39 | 4.21 | 21.12M |
| June 26, 2025 | 4.21 | 4.21 | 4.21 | 4.31 | 4.11 | 18.41M |
| June 25, 2025 | 4.3 | 4.21 | 4.21 | 4.31 | 4.16 | 11.46M |
| June 24, 2025 | 4.25 | 4.27 | 4.27 | 4.45 | 4.22 | 22.07M |
| June 23, 2025 | 3.89 | 4.1 | 4.1 | 4.19 | 3.84 | 28.77M |
| June 20, 2025 | 4.15 | 4.01 | 4.01 | 4.23 | 4.01 | 18.01M |
| June 18, 2025 | 4.18 | 4.1 | 4.1 | 4.27 | 4.09 | 22.78M |
| June 17, 2025 | 4.45 | 4.21 | 4.21 | 4.55 | 4.19 | 31.38M |
| June 16, 2025 | 4.59 | 4.57 | 4.57 | 4.67 | 4.53 | 19.39M |
| June 13, 2025 | 4.5 | 4.47 | 4.47 | 4.61 | 4.45 | 24.97M |
| June 12, 2025 | 4.77 | 4.74 | 4.74 | 4.87 | 4.71 | 17.52M |
| June 11, 2025 | 5.07 | 4.86 | 4.86 | 5.12 | 4.79 | 26.38M |
| June 10, 2025 | 5 | 5.04 | 5.04 | 5.12 | 4.91 | 21.34M |
| June 09, 2025 | 5.1 | 4.97 | 4.97 | 5.12 | 4.96 | 20.64M |
| June 06, 2025 | 4.98 | 5.01 | 5.01 | 5.07 | 4.95 | 20.52M |
| June 05, 2025 | 5 | 4.88 | 4.88 | 5.05 | 4.82 | 21.3M |
| June 04, 2025 | 5.27 | 5.03 | 5.03 | 5.33 | 4.93 | 38.45M |
| June 03, 2025 | 5.28 | 5.21 | 5.21 | 5.33 | 5.1 | 21.53M |
| June 02, 2025 | 5.02 | 5.28 | 5.28 | 5.29 | 4.84 | 25M |
| May 30, 2025 | 5 | 5.05 | 5.05 | 5.28 | 4.93 | 35.73M |
| May 29, 2025 | 5.3 | 5.06 | 5.06 | 5.57 | 5 | 41.5M |
| May 28, 2025 | 5.44 | 5.22 | 5.22 | 5.49 | 5.17 | 24.77M |
| May 27, 2025 | 5.04 | 5.42 | 5.42 | 5.44 | 5.03 | 33.55M |
| May 23, 2025 | 4.81 | 4.93 | 4.93 | 4.94 | 4.75 | 15.91M |
| May 22, 2025 | 4.84 | 4.93 | 4.93 | 4.97 | 4.74 | 23.82M |
| May 21, 2025 | 5.05 | 4.85 | 4.85 | 5.11 | 4.83 | 20.37M |
