5.18
+0.1(+1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.13 | 5.08 | 5.08 | 5.51 | 4.96 | 31.73M |
| September 04, 2025 | 5.42 | 5.09 | 5.09 | 5.58 | 5.06 | 26.8M |
| September 03, 2025 | 5.49 | 5.45 | 5.45 | 5.73 | 5.38 | 17.13M |
| September 02, 2025 | 5.24 | 5.49 | 5.49 | 5.59 | 5.19 | 18.76M |
| August 29, 2025 | 5.22 | 5.35 | 5.35 | 5.36 | 5.19 | 8.36M |
| August 28, 2025 | 5.31 | 5.23 | 5.23 | 5.33 | 5.16 | 9.56M |
| August 27, 2025 | 5.26 | 5.29 | 5.29 | 5.38 | 5.26 | 9.9M |
| August 26, 2025 | 5.25 | 5.32 | 5.32 | 5.35 | 5.25 | 13.39M |
| August 25, 2025 | 5.32 | 5.25 | 5.25 | 5.34 | 5.2 | 10.83M |
| August 22, 2025 | 5.15 | 5.38 | 5.38 | 5.49 | 5.15 | 30.48M |
| August 21, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 4.9 | 13.33M |
| August 20, 2025 | 5.23 | 5.14 | 5.14 | 5.25 | 5.07 | 15.71M |
| August 19, 2025 | 5.22 | 5.27 | 5.27 | 5.36 | 5.15 | 16.28M |
| August 18, 2025 | 5.22 | 5.18 | 5.18 | 5.27 | 5.16 | 12.83M |
| 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 |