5.49
+0.027(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 5.48 | 5.46 | 5.46 | 5.57 | 5.4 | 214,969 |
| August 20, 2025 | 5.3 | 5.48 | 5.48 | 5.5 | 5.29 | 67,513 |
| August 19, 2025 | 5.3 | 5.29 | 5.29 | 5.33 | 5.27 | 146,000 |
| August 18, 2025 | 5.3 | 5.32 | 5.32 | 5.35 | 5.27 | 75,922 |
| August 15, 2025 | 5.33 | 5.33 | 5.33 | 5.36 | 5.28 | 82,200 |
| August 14, 2025 | 5.33 | 5.35 | 5.35 | 5.39 | 5.32 | 107,331 |
| August 13, 2025 | 5.34 | 5.35 | 5.35 | 5.42 | 5.33 | 60,614 |
| August 12, 2025 | 5.38 | 5.37 | 5.37 | 5.41 | 5.3 | 153,736 |
| August 11, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.36 | 584,312 |
| August 08, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.38 | 110,749 |
| August 07, 2025 | 5.5 | 5.44 | 5.44 | 5.53 | 5.42 | 118,000 |
| August 06, 2025 | 5.42 | 5.5 | 5.5 | 5.5 | 5.39 | 105,732 |
| August 05, 2025 | 5.41 | 5.43 | 5.43 | 5.47 | 5.37 | 161,035 |
| August 04, 2025 | 5.4 | 5.47 | 5.47 | 5.5 | 5.3 | 103,000 |
| August 01, 2025 | 5.23 | 5.39 | 5.39 | 5.42 | 5.23 | 231,200 |
| July 31, 2025 | 5.51 | 5.36 | 5.36 | 5.7 | 5.32 | 493,359 |
| July 30, 2025 | 5.65 | 5.61 | 5.61 | 5.65 | 5.58 | 186,091 |
| July 29, 2025 | 5.67 | 5.65 | 5.65 | 5.69 | 5.64 | 121,009 |
| July 28, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.67 | 291,846 |
| July 25, 2025 | 5.63 | 5.68 | 5.68 | 5.75 | 5.62 | 114,814 |
| July 24, 2025 | 5.72 | 5.72 | 5.72 | 5.74 | 5.68 | 293,127 |
| July 23, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.71 | 113,930 |
| July 22, 2025 | 5.64 | 5.73 | 5.73 | 5.75 | 5.64 | 199,811 |
| July 21, 2025 | 5.61 | 5.69 | 5.69 | 5.72 | 5.61 | 354,483 |
| July 18, 2025 | 5.78 | 5.67 | 5.67 | 5.8 | 5.66 | 280,335 |
| July 17, 2025 | 5.8 | 5.79 | 5.79 | 5.9 | 5.68 | 435,887 |
| July 16, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.83 | 321,000 |
| July 15, 2025 | 5.8 | 5.9 | 5.9 | 5.95 | 5.58 | 1.06M |
| July 14, 2025 | 5.53 | 5.87 | 5.87 | 6.02 | 5.17 | 14.35M |
| July 11, 2025 | 3.25 | 3.29 | 3.29 | 3.34 | 3.21 | 35,478 |
| July 10, 2025 | 3.32 | 3.31 | 3.31 | 3.35 | 3.21 | 50,600 |
| July 09, 2025 | 3.4 | 3.3 | 3.3 | 3.42 | 3.2 | 121,418 |
| July 08, 2025 | 2.98 | 3.3 | 3.3 | 3.31 | 2.95 | 194,200 |
| July 07, 2025 | 2.92 | 2.91 | 2.91 | 3.02 | 2.88 | 55,114 |
| July 03, 2025 | 2.92 | 2.9 | 2.9 | 2.99 | 2.87 | 37,400 |
| July 02, 2025 | 2.88 | 2.91 | 2.91 | 2.94 | 2.85 | 26,209 |
| July 01, 2025 | 2.89 | 2.86 | 2.86 | 2.95 | 2.81 | 30,800 |
| June 30, 2025 | 2.9 | 2.89 | 2.89 | 2.99 | 2.86 | 36,900 |
| June 27, 2025 | 2.86 | 2.9 | 2.9 | 2.92 | 2.86 | 77,225 |
| June 26, 2025 | 2.88 | 2.89 | 2.89 | 2.89 | 2.85 | 21,720 |
| June 25, 2025 | 2.87 | 2.87 | 2.87 | 2.97 | 2.84 | 54,761 |
| June 24, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.8 | 29,425 |
| June 23, 2025 | 2.75 | 2.83 | 2.83 | 2.88 | 2.75 | 51,200 |
| June 20, 2025 | 2.94 | 2.81 | 2.81 | 2.94 | 2.81 | 66,460 |
| June 18, 2025 | 2.91 | 2.93 | 2.93 | 3.05 | 2.85 | 102,400 |
| June 17, 2025 | 2.81 | 2.88 | 2.88 | 2.88 | 2.76 | 80,352 |
| June 16, 2025 | 2.72 | 2.8 | 2.8 | 2.86 | 2.66 | 84,900 |
| June 13, 2025 | 2.6 | 2.66 | 2.66 | 2.71 | 2.56 | 46,126 |
| June 12, 2025 | 2.65 | 2.63 | 2.63 | 2.7 | 2.61 | 18,913 |
| June 11, 2025 | 2.68 | 2.65 | 2.65 | 2.71 | 2.63 | 32,119 |
| June 10, 2025 | 2.68 | 2.68 | 2.68 | 2.78 | 2.65 | 76,900 |
| June 09, 2025 | 2.52 | 2.63 | 2.63 | 2.7 | 2.51 | 41,516 |
| June 06, 2025 | 2.51 | 2.54 | 2.54 | 2.59 | 2.48 | 54,040 |
| June 05, 2025 | 2.47 | 2.52 | 2.52 | 2.54 | 2.46 | 24,315 |
| June 04, 2025 | 2.45 | 2.44 | 2.44 | 2.49 | 2.43 | 25,150 |
| June 03, 2025 | 2.4 | 2.44 | 2.44 | 2.46 | 2.37 | 27,004 |
| June 02, 2025 | 2.44 | 2.41 | 2.41 | 2.53 | 2.32 | 141,607 |
| May 30, 2025 | 2.5 | 2.42 | 2.42 | 2.5 | 2.42 | 70,481 |
| May 29, 2025 | 2.69 | 2.53 | 2.53 | 2.69 | 2.5 | 62,640 |
| May 28, 2025 | 2.61 | 2.64 | 2.64 | 2.67 | 2.6 | 16,900 |