5.54
+0.11(+2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.44 | 5.54 | 5.54 | 5.61 | 5.34 | 10.18M |
| August 15, 2025 | 5.55 | 5.43 | 5.43 | 5.58 | 5.36 | 3.43M |
| August 14, 2025 | 5.47 | 5.5 | 5.5 | 5.52 | 5.39 | 2.35M |
| August 13, 2025 | 5.23 | 5.54 | 5.54 | 5.57 | 5.16 | 4.42M |
| August 12, 2025 | 5.16 | 5.23 | 5.23 | 5.29 | 5.12 | 6.32M |
| August 11, 2025 | 5.1 | 5.11 | 5.11 | 5.21 | 5.02 | 8.39M |
| August 08, 2025 | 5.03 | 5.08 | 5.08 | 5.09 | 4.89 | 5.8M |
| August 07, 2025 | 4.88 | 5 | 5 | 5.01 | 4.78 | 4.61M |
| August 06, 2025 | 4.65 | 4.77 | 4.77 | 4.78 | 4.63 | 6.85M |
| August 05, 2025 | 4.69 | 4.68 | 4.68 | 4.79 | 4.63 | 5.56M |
| August 04, 2025 | 4.69 | 4.68 | 4.68 | 4.85 | 4.65 | 4.71M |
| August 01, 2025 | 4.64 | 4.66 | 4.66 | 4.77 | 4.56 | 6.06M |
| July 31, 2025 | 4.64 | 4.65 | 4.65 | 4.81 | 4.6 | 6.75M |
| July 30, 2025 | 4.81 | 4.7 | 4.7 | 4.95 | 4.64 | 8.7M |
| July 29, 2025 | 4.96 | 4.83 | 4.83 | 5.01 | 4.69 | 8.18M |
| July 28, 2025 | 5.23 | 5.42 | 5.42 | 5.47 | 5.14 | 5.43M |
| July 25, 2025 | 5.17 | 5.22 | 5.22 | 5.28 | 5.12 | 4.15M |
| July 24, 2025 | 5.01 | 5.12 | 5.12 | 5.21 | 5.01 | 4.2M |
| July 23, 2025 | 5.07 | 5.06 | 5.06 | 5.2 | 5 | 4.81M |
| July 22, 2025 | 4.82 | 5.02 | 5.02 | 5.05 | 4.81 | 3.99M |
| July 21, 2025 | 4.73 | 4.78 | 4.78 | 4.84 | 4.72 | 5.61M |
| July 18, 2025 | 4.92 | 4.74 | 4.74 | 4.96 | 4.71 | 5.36M |
| July 17, 2025 | 4.91 | 4.86 | 4.86 | 5 | 4.85 | 3.44M |
| July 16, 2025 | 4.98 | 4.92 | 4.92 | 5.05 | 4.85 | 4.79M |
| July 15, 2025 | 5.32 | 4.97 | 4.97 | 5.38 | 4.96 | 3.81M |
| July 14, 2025 | 5.34 | 5.22 | 5.22 | 5.37 | 5.08 | 3.47M |
| July 11, 2025 | 5.52 | 5.39 | 5.39 | 5.61 | 5.38 | 3.12M |
| July 10, 2025 | 5.53 | 5.58 | 5.58 | 5.74 | 5.5 | 5M |
| July 09, 2025 | 5.24 | 5.5 | 5.5 | 5.51 | 5.11 | 6.15M |
| July 08, 2025 | 4.98 | 5.24 | 5.24 | 5.27 | 4.94 | 6.95M |
| July 07, 2025 | 5.29 | 4.98 | 4.98 | 5.33 | 4.96 | 6.46M |
| July 03, 2025 | 5.24 | 5.33 | 5.33 | 5.4 | 5.21 | 4.02M |
| July 02, 2025 | 5.11 | 5.23 | 5.23 | 5.33 | 4.9 | 10.88M |
| July 01, 2025 | 4.74 | 5.08 | 5.08 | 5.14 | 4.63 | 15.74M |
| June 30, 2025 | 4.69 | 4.78 | 4.78 | 4.89 | 4.66 | 8.69M |
| June 27, 2025 | 4.76 | 4.73 | 4.73 | 4.82 | 4.59 | 9.28M |
| June 26, 2025 | 4.83 | 4.79 | 4.79 | 4.91 | 4.77 | 5.15M |
| June 25, 2025 | 4.86 | 4.87 | 4.87 | 4.97 | 4.8 | 5.98M |
| June 24, 2025 | 4.77 | 4.93 | 4.93 | 4.94 | 4.75 | 10.06M |
| June 23, 2025 | 4.88 | 4.77 | 4.77 | 5.01 | 4.7 | 7.01M |
| June 20, 2025 | 5.02 | 4.94 | 4.94 | 5.08 | 4.93 | 6.1M |
| June 18, 2025 | 5.25 | 4.99 | 4.99 | 5.37 | 4.97 | 6.48M |
| June 17, 2025 | 5.56 | 5.28 | 5.28 | 5.62 | 5.25 | 3.3M |
| June 16, 2025 | 5.59 | 5.64 | 5.64 | 5.72 | 5.45 | 3.99M |
| June 13, 2025 | 5.47 | 5.53 | 5.53 | 5.66 | 5.44 | 3.98M |
| June 12, 2025 | 5.69 | 5.62 | 5.62 | 5.79 | 5.58 | 5.21M |
| June 11, 2025 | 5.84 | 5.71 | 5.71 | 5.86 | 5.47 | 3.73M |
| June 10, 2025 | 5.64 | 5.84 | 5.84 | 6.1 | 5.58 | 4.79M |
| June 09, 2025 | 5.33 | 5.52 | 5.52 | 5.62 | 5.27 | 5.32M |
| June 06, 2025 | 4.99 | 5.21 | 5.21 | 5.24 | 4.96 | 5.23M |
| June 05, 2025 | 4.93 | 4.91 | 4.91 | 5.08 | 4.82 | 8.14M |
| June 04, 2025 | 5.9 | 4.96 | 4.96 | 6.04 | 4.53 | 23.43M |
| June 03, 2025 | 5.67 | 6 | 6 | 6.02 | 5.54 | 3.53M |
| June 02, 2025 | 5.87 | 5.69 | 5.69 | 5.9 | 5.64 | 3.4M |
| May 30, 2025 | 6.16 | 5.86 | 5.86 | 6.25 | 5.85 | 3.7M |
| May 29, 2025 | 6.2 | 6.21 | 6.21 | 6.43 | 6.17 | 2.27M |
| May 28, 2025 | 6.14 | 6.11 | 6.11 | 6.16 | 6 | 2.25M |
| May 27, 2025 | 6.22 | 6.15 | 6.15 | 6.25 | 6.03 | 3.44M |
| May 23, 2025 | 6.04 | 6.06 | 6.06 | 6.16 | 6 | 3.12M |
| May 22, 2025 | 6.15 | 6.19 | 6.19 | 6.24 | 6.07 | 3.22M |