5.23
-0.11(-2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.27 | 5.23 | 5.23 | 5.3 | 5.2 | 1.25M |
| September 11, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.16 | 1.43M |
| September 10, 2025 | 5.45 | 5.17 | 5.17 | 5.47 | 5.13 | 2.1M |
| September 09, 2025 | 5.57 | 5.49 | 5.49 | 5.6 | 5.43 | 2.51M |
| September 08, 2025 | 5.38 | 5.61 | 5.61 | 5.63 | 5.38 | 2.81M |
| September 05, 2025 | 5.47 | 5.37 | 5.37 | 5.57 | 5.33 | 1.08M |
| September 04, 2025 | 5.46 | 5.47 | 5.47 | 5.5 | 5.37 | 1.63M |
| September 03, 2025 | 5.61 | 5.49 | 5.49 | 5.65 | 5.42 | 2.07M |
| September 02, 2025 | 5.42 | 5.63 | 5.63 | 5.67 | 5.42 | 1.91M |
| August 29, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.35 | 2.07M |
| August 28, 2025 | 5.5 | 5.48 | 5.48 | 5.54 | 5.42 | 1.34M |
| August 27, 2025 | 5.38 | 5.49 | 5.49 | 5.53 | 5.38 | 2.12M |
| August 26, 2025 | 5.36 | 5.4 | 5.4 | 5.43 | 5.33 | 2.01M |
| August 25, 2025 | 5.54 | 5.39 | 5.39 | 5.54 | 5.32 | 1.89M |
| August 22, 2025 | 5.56 | 5.55 | 5.55 | 5.72 | 5.51 | 3.28M |
| August 21, 2025 | 5.29 | 5.5 | 5.5 | 5.53 | 5.26 | 3.24M |
| August 20, 2025 | 5.3 | 5.35 | 5.35 | 5.39 | 5.29 | 2.04M |
| August 19, 2025 | 5.37 | 5.35 | 5.35 | 5.41 | 5.26 | 2.82M |
| August 18, 2025 | 5.45 | 5.41 | 5.41 | 5.58 | 5.39 | 1.68M |
| August 15, 2025 | 5.58 | 5.44 | 5.44 | 5.63 | 5.42 | 3.24M |
| August 14, 2025 | 5.09 | 5.58 | 5.58 | 5.61 | 5.08 | 6.51M |
| August 13, 2025 | 4.97 | 5.17 | 5.17 | 5.18 | 4.92 | 6.72M |
| August 12, 2025 | 4.6 | 4.66 | 4.66 | 4.72 | 4.52 | 3.06M |
| August 11, 2025 | 4.39 | 4.57 | 4.57 | 4.63 | 4.39 | 4.03M |
| August 08, 2025 | 3.93 | 4.37 | 4.37 | 4.39 | 3.9 | 7.39M |
| August 07, 2025 | 4.04 | 3.86 | 3.86 | 4.18 | 3.81 | 5.05M |
| August 06, 2025 | 3.88 | 3.9 | 3.9 | 3.95 | 3.85 | 2.03M |
| August 05, 2025 | 3.89 | 3.89 | 3.89 | 3.94 | 3.87 | 1.95M |
| August 04, 2025 | 3.8 | 3.9 | 3.9 | 3.94 | 3.79 | 1.94M |
| August 01, 2025 | 3.95 | 3.79 | 3.79 | 3.95 | 3.74 | 2.01M |
| July 31, 2025 | 4.18 | 3.98 | 3.98 | 4.19 | 3.96 | 2.1M |
| July 30, 2025 | 4.13 | 4.23 | 4.23 | 4.28 | 4.08 | 1.95M |
| July 29, 2025 | 4.15 | 4.13 | 4.13 | 4.19 | 4.09 | 2.26M |
| July 28, 2025 | 4.16 | 4.17 | 4.17 | 4.23 | 4.14 | 1.57M |
| July 25, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.1 | 1.83M |
| July 24, 2025 | 4.25 | 4.14 | 4.14 | 4.27 | 4.09 | 2.31M |
| July 23, 2025 | 4.23 | 4.27 | 4.27 | 4.3 | 4.18 | 2.19M |
| July 22, 2025 | 4.17 | 4.2 | 4.2 | 4.32 | 4.16 | 4.37M |
| July 21, 2025 | 4.24 | 4.17 | 4.17 | 4.26 | 4.12 | 2.04M |
| July 18, 2025 | 4.45 | 4.22 | 4.22 | 4.45 | 4.22 | 2.16M |
| July 17, 2025 | 4.4 | 4.42 | 4.42 | 4.51 | 4.39 | 2.96M |
| July 16, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.33 | 2.06M |
| July 15, 2025 | 4.56 | 4.4 | 4.4 | 4.6 | 4.37 | 2.51M |
| July 14, 2025 | 4.49 | 4.57 | 4.57 | 4.6 | 4.42 | 2.53M |
| July 11, 2025 | 4.67 | 4.51 | 4.51 | 4.72 | 4.47 | 3.46M |
| July 10, 2025 | 4.72 | 4.73 | 4.73 | 4.88 | 4.64 | 3.51M |
| July 09, 2025 | 4.74 | 4.75 | 4.75 | 4.79 | 4.61 | 1.58M |
| July 08, 2025 | 4.68 | 4.73 | 4.73 | 4.8 | 4.65 | 2.73M |
| July 07, 2025 | 4.76 | 4.68 | 4.68 | 4.8 | 4.65 | 2.06M |
| July 03, 2025 | 4.77 | 4.79 | 4.79 | 4.83 | 4.72 | 1.38M |
| July 02, 2025 | 4.98 | 4.78 | 4.78 | 4.98 | 4.7 | 3.08M |
| July 01, 2025 | 5.12 | 4.99 | 4.99 | 5.17 | 4.98 | 1.76M |
| June 30, 2025 | 5.21 | 5.17 | 5.17 | 5.26 | 5.06 | 2.46M |
| June 27, 2025 | 5.07 | 5.15 | 5.15 | 5.19 | 5.01 | 5.23M |
| June 26, 2025 | 4.95 | 5.08 | 5.08 | 5.1 | 4.94 | 1.99M |
| June 25, 2025 | 5.08 | 4.95 | 4.95 | 5.09 | 4.92 | 1.64M |
| June 24, 2025 | 5 | 5.08 | 5.08 | 5.13 | 4.87 | 3.23M |
| June 23, 2025 | 4.81 | 4.96 | 4.96 | 5.01 | 4.76 | 3.26M |
| June 20, 2025 | 4.96 | 4.83 | 4.83 | 5.01 | 4.76 | 2.7M |
| June 18, 2025 | 5.02 | 4.93 | 4.93 | 5.09 | 4.87 | 3.08M |