5.49
+0.04(+0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.45 | 825,735 |
| September 04, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.48 | 434,649 |
| September 03, 2025 | 5.55 | 5.49 | 5.49 | 5.55 | 5.49 | 689,435 |
| September 02, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.5 | 660,113 |
| August 29, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.48 | 666,400 |
| August 28, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.5 | 409,300 |
| August 27, 2025 | 5.55 | 5.5 | 5.5 | 5.57 | 5.5 | 817,730 |
| August 26, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.53 | 453,505 |
| August 25, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.5 | 524,500 |
| August 22, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.49 | 542,417 |
| August 21, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 627,162 |
| August 20, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.5 | 379,747 |
| August 19, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.49 | 700,307 |
| August 18, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.47 | 451,952 |
| August 15, 2025 | 5.46 | 5.49 | 5.49 | 5.58 | 5.45 | 1.06M |
| August 14, 2025 | 5.5 | 5.49 | 5.44 | 5.52 | 5.49 | 579,206 |
| August 13, 2025 | 5.52 | 5.5 | 5.45 | 5.53 | 5.48 | 643,118 |
| August 12, 2025 | 5.52 | 5.5 | 5.45 | 5.52 | 5.49 | 731,614 |
| August 11, 2025 | 5.53 | 5.51 | 5.46 | 5.53 | 5.5 | 449,204 |
| August 08, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.51 | 324,000 |
| August 07, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.49 | 664,200 |
| August 06, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.49 | 661,100 |
| August 05, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.48 | 393,801 |
| August 04, 2025 | 5.51 | 5.5 | 5.5 | 5.55 | 5.48 | 546,601 |
| August 01, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.5 | 602,300 |
| July 31, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.51 | 516,000 |
| July 30, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.5 | 482,700 |
| July 29, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.5 | 304,000 |
| July 28, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.5 | 379,602 |
| July 25, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.48 | 584,900 |
| July 24, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.47 | 596,008 |
| July 23, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.46 | 553,011 |
| July 22, 2025 | 5.48 | 5.46 | 5.46 | 5.49 | 5.46 | 409,908 |
| July 21, 2025 | 5.49 | 5.47 | 5.47 | 5.5 | 5.46 | 553,450 |
| July 18, 2025 | 5.44 | 5.5 | 5.5 | 5.52 | 5.41 | 3.82M |
| July 17, 2025 | 5.43 | 5.44 | 5.44 | 5.46 | 5.42 | 635,900 |
| July 16, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.42 | 675,010 |
| July 15, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.41 | 1.17M |
| July 14, 2025 | 5.49 | 5.5 | 5.45 | 5.51 | 5.48 | 734,412 |
| July 11, 2025 | 5.48 | 5.48 | 5.43 | 5.49 | 5.45 | 663,082 |
| July 10, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.46 | 644,940 |
| July 09, 2025 | 5.48 | 5.46 | 5.46 | 5.49 | 5.45 | 703,041 |
| July 08, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.42 | 613,618 |
| July 07, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.43 | 682,700 |
| July 03, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.45 | 545,428 |
| July 02, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.43 | 899,900 |
| July 01, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.4 | 1.14M |
| June 30, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.38 | 845,904 |
| June 27, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | 664,012 |
| June 26, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.35 | 522,025 |
| June 25, 2025 | 5.33 | 5.34 | 5.34 | 5.34 | 5.3 | 624,050 |
| June 24, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.28 | 693,343 |
| June 23, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.25 | 441,221 |
| June 20, 2025 | 5.3 | 5.27 | 5.27 | 5.31 | 5.27 | 576,838 |
| June 18, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.27 | 442,832 |
| June 17, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.28 | 460,202 |
| June 16, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.29 | 437,441 |
| June 13, 2025 | 5.33 | 5.32 | 5.32 | 5.34 | 5.29 | 535,300 |
| June 12, 2025 | 5.38 | 5.37 | 5.32 | 5.39 | 5.36 | 600,600 |
| June 11, 2025 | 5.38 | 5.38 | 5.33 | 5.38 | 5.34 | 787,900 |