5.53
-0.055(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.58 | 5.53 | 5.53 | 5.58 | 5.51 | 2,149 |
| August 15, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.52 | 437 |
| August 14, 2025 | 5.5 | 5.52 | 5.52 | 5.6 | 5.5 | 3,087 |
| August 13, 2025 | 5.6 | 5.54 | 5.54 | 5.6 | 5.54 | 2,399 |
| August 12, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.41 | 36,953 |
| August 11, 2025 | 5.53 | 5.44 | 5.44 | 5.55 | 5.44 | 1,004 |
| August 08, 2025 | 5.43 | 5.49 | 5.49 | 5.5 | 5.43 | 7,978 |
| August 07, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.39 | 1,245 |
| August 06, 2025 | 5.39 | 5.42 | 5.42 | 5.49 | 5.39 | 17,669 |
| August 05, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.36 | 705 |
| August 04, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.33 | 2,570 |
| August 01, 2025 | 5.32 | 5.32 | 5.32 | 5.35 | 5.31 | 16,887 |
| July 31, 2025 | 5.47 | 5.4 | 5.4 | 5.47 | 5.38 | 687 |
| July 30, 2025 | 5.52 | 5.44 | 5.44 | 5.52 | 5.42 | 1,354 |
| July 29, 2025 | 5.51 | 5.44 | 5.44 | 5.51 | 5.43 | 567 |
| July 28, 2025 | 5.57 | 5.47 | 5.47 | 5.57 | 5.47 | 1,593 |
| July 25, 2025 | 5.55 | 5.49 | 5.49 | 5.55 | 5.45 | 1,141 |
| July 24, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.5 | 1,762 |
| July 23, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.48 | 2,212 |
| July 22, 2025 | 5.49 | 5.44 | 5.44 | 5.49 | 5.4 | 2,152 |
| July 21, 2025 | 5.42 | 5.49 | 5.49 | 5.52 | 5.42 | 1,892 |
| July 18, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.42 | 3,567 |
| July 17, 2025 | 5.34 | 5.4 | 5.4 | 5.41 | 5.34 | 1,530 |
| July 16, 2025 | 5.3 | 5.32 | 5.32 | 5.36 | 5.3 | 4,537 |
| July 15, 2025 | 5.41 | 5.37 | 5.37 | 5.42 | 5.37 | 5,966 |
| July 14, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.34 | 552 |
| July 11, 2025 | 5.5 | 5.41 | 5.41 | 5.5 | 5.39 | 2,135 |
| July 10, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.43 | 185 |
| July 09, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.35 | 10,727 |
| July 08, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.34 | 2,516 |
| July 07, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.36 | 4,178 |
| July 04, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.38 | 1,331 |
| July 03, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.42 | 556 |
| July 02, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.35 | 1,302 |
| July 01, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.31 | 3,344 |
| June 30, 2025 | 5.42 | 5.33 | 5.33 | 5.42 | 5.31 | 1,105 |
| June 27, 2025 | 5.33 | 5.36 | 5.36 | 5.37 | 5.32 | 4,571 |
| June 26, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.26 | 3,200 |
| June 25, 2025 | 5.29 | 5.22 | 5.22 | 5.29 | 5.21 | 28,231 |
| June 24, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.23 | 2,388 |
| June 23, 2025 | 5.05 | 5.14 | 5.14 | 5.15 | 5.05 | 12,119 |
| June 20, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.08 | 3,736 |
| June 19, 2025 | 5.16 | 5.1 | 5.1 | 5.16 | 5.08 | 1,252 |
| June 18, 2025 | 5.13 | 5.17 | 5.17 | 5.2 | 5.13 | 1,011 |
| June 17, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.17 | 1,016 |
| June 16, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.18 | 720 |
| June 13, 2025 | 5.09 | 5.19 | 5.19 | 5.19 | 5.09 | 1,038 |
| June 12, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.15 | 3,470 |
| June 11, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.15 | 17,576 |
| June 10, 2025 | 5.14 | 5.2 | 5.2 | 5.22 | 5.14 | 3,028 |
| June 09, 2025 | 5.15 | 5.18 | 5.18 | 5.23 | 5.15 | 440 |
| June 06, 2025 | 5.14 | 5.18 | 5.18 | 5.23 | 5.14 | 355 |
| June 05, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.17 | 1,166 |
| June 04, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.11 | 1,999 |
| June 03, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.11 | 753 |
| June 02, 2025 | 5.05 | 5.11 | 5.11 | 5.12 | 5.05 | 1,348 |
| May 30, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.1 | 228 |
| May 29, 2025 | 5.12 | 5.12 | 5.12 | 5.17 | 5.12 | 600,060 |
| May 28, 2025 | 5.12 | 5.12 | 5.12 | 5.18 | 5.09 | 455 |
| May 27, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.09 | 616,457 |