5.20
-0.015(-0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.12 | 5.2 | 5.2 | 5.31 | 5.03 | 27,283 |
September 04, 2025 | 5.46 | 5.21 | 5.21 | 5.7 | 4.71 | 1.76M |
September 03, 2025 | 5.42 | 5.48 | 5.48 | 5.57 | 5.26 | 5,247 |
September 02, 2025 | 5.35 | 5.42 | 5.42 | 5.52 | 5.25 | 14,826 |
August 29, 2025 | 5.51 | 5.46 | 5.46 | 5.88 | 5.44 | 17,732 |
August 28, 2025 | 5.97 | 5.57 | 5.57 | 6.01 | 5.57 | 19,581 |
August 27, 2025 | 5.89 | 5.82 | 5.82 | 6.02 | 5.81 | 31,515 |
August 26, 2025 | 5.91 | 5.87 | 5.87 | 5.97 | 5.79 | 20,530 |
August 25, 2025 | 5.48 | 5.8 | 5.8 | 6.07 | 5.4 | 79,332 |
August 22, 2025 | 5.03 | 5.4 | 5.4 | 5.58 | 5.03 | 38,588 |
August 21, 2025 | 5.4 | 5.03 | 5.03 | 5.65 | 5 | 40,181 |
August 20, 2025 | 5.54 | 5.39 | 5.39 | 5.6 | 5.03 | 33,000 |
August 19, 2025 | 6.3 | 5.54 | 5.54 | 6.75 | 5.38 | 75,989 |
August 18, 2025 | 6.03 | 6.35 | 6.35 | 6.4 | 5.93 | 62,600 |
August 15, 2025 | 6.53 | 5.86 | 5.86 | 6.76 | 5.86 | 42,037 |
August 14, 2025 | 6.68 | 6.72 | 6.72 | 7.45 | 6.63 | 57,902 |
August 13, 2025 | 7.28 | 6.91 | 6.91 | 7.38 | 5.7 | 92,256 |
August 12, 2025 | 7.25 | 7.43 | 7.43 | 8 | 7.21 | 98,643 |
August 11, 2025 | 0.78 | 0.77 | 0.77 | 0.79 | 0.74 | 677,445 |
August 08, 2025 | 0.74 | 0.8 | 0.8 | 0.84 | 0.71 | 1.24M |
August 07, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.81 | 144,300 |
August 06, 2025 | 0.88 | 0.83 | 0.83 | 0.88 | 0.8 | 216,132 |
August 05, 2025 | 0.85 | 0.88 | 0.88 | 0.88 | 0.85 | 73,419 |
August 04, 2025 | 0.83 | 0.85 | 0.85 | 0.9 | 0.81 | 178,200 |
August 01, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.8 | 273,802 |
July 31, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.82 | 262,200 |
July 30, 2025 | 0.85 | 0.86 | 0.86 | 0.88 | 0.85 | 307,400 |
July 29, 2025 | 0.92 | 0.85 | 0.85 | 0.92 | 0.84 | 403,924 |
July 28, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.9 | 254,519 |
July 25, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.89 | 292,444 |
July 24, 2025 | 0.94 | 0.92 | 0.92 | 0.94 | 0.91 | 324,837 |
July 23, 2025 | 0.88 | 0.93 | 0.93 | 0.95 | 0.88 | 366,100 |
July 22, 2025 | 0.98 | 0.93 | 0.93 | 0.99 | 0.74 | 1.27M |
July 21, 2025 | 0.99 | 0.98 | 0.98 | 1.03 | 0.98 | 721,339 |
July 18, 2025 | 1 | 1.01 | 1.01 | 1.08 | 0.95 | 9.41M |
July 17, 2025 | 0.99 | 1.01 | 1.01 | 1.02 | 0.96 | 276,430 |
July 16, 2025 | 0.95 | 0.98 | 0.98 | 1.04 | 0.93 | 988,018 |
July 15, 2025 | 0.93 | 0.95 | 0.95 | 0.96 | 0.93 | 240,800 |
July 14, 2025 | 0.93 | 0.94 | 0.94 | 0.99 | 0.93 | 222,500 |
July 11, 2025 | 0.92 | 0.96 | 0.96 | 0.96 | 0.92 | 225,200 |
July 10, 2025 | 0.94 | 0.96 | 0.96 | 1 | 0.93 | 384,550 |
July 09, 2025 | 0.94 | 0.95 | 0.95 | 0.95 | 0.91 | 561,023 |
July 08, 2025 | 0.91 | 0.96 | 0.96 | 1.14 | 0.91 | 3.73M |
July 07, 2025 | 0.93 | 0.92 | 0.92 | 0.94 | 0.9 | 474,700 |
July 03, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.92 | 244,600 |
July 02, 2025 | 0.91 | 0.95 | 0.95 | 0.96 | 0.91 | 550,400 |
July 01, 2025 | 0.93 | 0.95 | 0.95 | 0.98 | 0.9 | 719,717 |
June 30, 2025 | 1.01 | 0.93 | 0.93 | 1.1 | 0.92 | 2.47M |
June 27, 2025 | 1.09 | 1.17 | 1.17 | 1.32 | 1.07 | 37.12M |
June 26, 2025 | 0.87 | 0.87 | 0.87 | 0.9 | 0.85 | 11.19M |
June 25, 2025 | 0.91 | 0.88 | 0.88 | 0.92 | 0.86 | 400,304 |
June 24, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.91 | 462,700 |
June 23, 2025 | 0.91 | 0.91 | 0.91 | 0.92 | 0.88 | 306,014 |
June 20, 2025 | 0.95 | 0.92 | 0.92 | 0.96 | 0.9 | 337,800 |
June 18, 2025 | 0.91 | 0.96 | 0.96 | 0.98 | 0.91 | 528,226 |
June 17, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.84 | 747,300 |
June 16, 2025 | 1 | 0.98 | 0.98 | 1 | 0.93 | 1.19M |
June 13, 2025 | 1.04 | 1.02 | 1.02 | 1.12 | 1.01 | 1.23M |
June 12, 2025 | 1.08 | 1.15 | 1.15 | 1.15 | 1.02 | 3.07M |
June 11, 2025 | 1.07 | 1.2 | 1.2 | 1.66 | 1.01 | 99.52M |