5.43
-0.26(-4.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.72 | 5.43 | 5.43 | 5.73 | 5.41 | 186,700 |
| September 04, 2025 | 5.6 | 5.69 | 5.69 | 5.72 | 5.59 | 247,600 |
| September 03, 2025 | 5.45 | 5.58 | 5.58 | 5.59 | 5.33 | 308,917 |
| September 02, 2025 | 5.57 | 5.41 | 5.41 | 5.57 | 5.34 | 468,441 |
| August 29, 2025 | 5.59 | 5.62 | 5.62 | 5.72 | 5.55 | 303,219 |
| August 28, 2025 | 5.68 | 5.62 | 5.62 | 5.81 | 5.46 | 2.1M |
| August 27, 2025 | 5.68 | 5.64 | 5.64 | 5.79 | 5.58 | 434,600 |
| August 26, 2025 | 5.8 | 5.69 | 5.69 | 5.8 | 5.61 | 151,300 |
| August 25, 2025 | 5.96 | 5.78 | 5.78 | 5.97 | 5.78 | 91,600 |
| August 22, 2025 | 5.86 | 5.98 | 5.98 | 6.08 | 5.82 | 280,818 |
| August 21, 2025 | 5.85 | 5.82 | 5.82 | 5.9 | 5.78 | 116,600 |
| August 20, 2025 | 5.65 | 5.89 | 5.89 | 5.91 | 5.65 | 227,104 |
| August 19, 2025 | 5.69 | 5.65 | 5.65 | 5.78 | 5.63 | 178,619 |
| August 18, 2025 | 5.72 | 5.69 | 5.69 | 5.9 | 5.68 | 170,827 |
| August 15, 2025 | 5.89 | 5.72 | 5.72 | 5.94 | 5.72 | 443,900 |
| August 14, 2025 | 5.99 | 5.86 | 5.86 | 6.04 | 5.83 | 192,200 |
| August 13, 2025 | 5.75 | 6 | 6 | 6.03 | 5.75 | 165,528 |
| August 12, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.69 | 158,100 |
| August 11, 2025 | 5.63 | 5.65 | 5.65 | 5.76 | 5.52 | 173,532 |
| August 08, 2025 | 5.78 | 5.6 | 5.6 | 5.8 | 5.58 | 145,211 |
| August 07, 2025 | 5.85 | 5.75 | 5.75 | 5.94 | 5.62 | 268,846 |
| August 06, 2025 | 5.61 | 5.82 | 5.82 | 6.14 | 5.61 | 243,349 |
| August 05, 2025 | 5.88 | 5.59 | 5.59 | 5.88 | 5.26 | 342,057 |
| August 04, 2025 | 5.83 | 5.52 | 5.52 | 5.83 | 5.47 | 141,708 |
| August 01, 2025 | 5.67 | 5.44 | 5.44 | 5.68 | 5.42 | 189,730 |
| July 31, 2025 | 5.5 | 5.7 | 5.7 | 5.78 | 5.5 | 234,400 |
| July 30, 2025 | 5.88 | 5.54 | 5.54 | 5.88 | 5.52 | 165,021 |
| July 29, 2025 | 5.8 | 5.85 | 5.85 | 5.87 | 5.7 | 174,618 |
| July 28, 2025 | 5.7 | 5.79 | 5.79 | 5.8 | 5.65 | 121,846 |
| July 25, 2025 | 5.72 | 5.71 | 5.71 | 5.77 | 5.7 | 85,200 |
| July 24, 2025 | 5.83 | 5.69 | 5.69 | 5.83 | 5.68 | 137,501 |
| July 23, 2025 | 5.86 | 5.85 | 5.85 | 5.88 | 5.73 | 177,701 |
| July 22, 2025 | 5.71 | 5.82 | 5.82 | 5.85 | 5.67 | 172,600 |
| July 21, 2025 | 5.63 | 5.7 | 5.7 | 5.82 | 5.6 | 150,534 |
| July 18, 2025 | 5.67 | 5.61 | 5.61 | 5.7 | 5.6 | 133,617 |
| July 17, 2025 | 5.85 | 5.66 | 5.66 | 5.86 | 5.64 | 140,855 |
| July 16, 2025 | 5.77 | 5.82 | 5.82 | 5.87 | 5.68 | 249,960 |
| July 15, 2025 | 5.56 | 5.79 | 5.79 | 5.88 | 5.52 | 270,990 |
| July 14, 2025 | 5.54 | 5.52 | 5.52 | 5.61 | 5.52 | 146,920 |
| July 11, 2025 | 5.43 | 5.55 | 5.55 | 5.65 | 5.43 | 113,548 |
| July 10, 2025 | 5.42 | 5.47 | 5.47 | 5.53 | 5.4 | 142,635 |
| July 09, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.49 | 109,500 |
| July 08, 2025 | 5.57 | 5.52 | 5.52 | 5.6 | 5.5 | 157,130 |
| July 07, 2025 | 5.65 | 5.56 | 5.56 | 5.73 | 5.56 | 143,000 |
| July 03, 2025 | 5.51 | 5.64 | 5.64 | 5.65 | 5.51 | 104,638 |
| July 02, 2025 | 5.73 | 5.51 | 5.51 | 5.77 | 5.48 | 211,445 |
| July 01, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.7 | 145,721 |
| June 30, 2025 | 5.87 | 5.86 | 5.86 | 5.97 | 5.85 | 164,700 |
| June 27, 2025 | 5.74 | 5.87 | 5.87 | 5.87 | 5.72 | 477,600 |
| June 26, 2025 | 5.71 | 5.74 | 5.74 | 5.78 | 5.65 | 172,400 |
| June 25, 2025 | 5.85 | 5.71 | 5.71 | 5.85 | 5.7 | 236,200 |
| June 24, 2025 | 5.71 | 5.85 | 5.85 | 5.85 | 5.66 | 545,160 |
| June 23, 2025 | 5.74 | 5.65 | 5.65 | 5.78 | 5.54 | 171,800 |
| June 20, 2025 | 5.93 | 5.77 | 5.77 | 5.94 | 5.75 | 626,207 |
| June 18, 2025 | 5.77 | 5.86 | 5.86 | 5.89 | 5.76 | 209,329 |
| June 17, 2025 | 5.93 | 5.79 | 5.79 | 5.98 | 5.77 | 214,880 |
| June 16, 2025 | 5.9 | 5.99 | 5.99 | 6.04 | 5.84 | 396,400 |
| June 13, 2025 | 5.89 | 5.85 | 5.85 | 5.96 | 5.78 | 160,772 |
| June 12, 2025 | 5.82 | 5.97 | 5.97 | 5.98 | 5.79 | 116,121 |
| June 11, 2025 | 5.7 | 5.85 | 5.85 | 5.87 | 5.68 | 197,832 |