5.28
+0.07(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.19 | 5.21 | 5.21 | 5.3 | 5.19 | 125,400 |
| August 14, 2025 | 5.14 | 5.16 | 5.16 | 5.24 | 5.14 | 134,747 |
| August 13, 2025 | 5.07 | 5.23 | 5.23 | 5.29 | 5 | 161,032 |
| August 12, 2025 | 4.83 | 5.05 | 5.05 | 5.07 | 4.83 | 221,700 |
| August 11, 2025 | 4.92 | 4.83 | 4.83 | 4.95 | 4.78 | 265,123 |
| August 08, 2025 | 4.82 | 4.93 | 4.93 | 5.15 | 4.79 | 258,800 |
| August 07, 2025 | 5 | 4.73 | 4.73 | 5 | 4.73 | 146,000 |
| August 06, 2025 | 4.81 | 4.93 | 4.93 | 4.96 | 4.76 | 150,600 |
| August 05, 2025 | 4.9 | 4.83 | 4.83 | 4.9 | 4.79 | 137,103 |
| August 04, 2025 | 4.73 | 4.86 | 4.86 | 4.87 | 4.71 | 86,216 |
| August 01, 2025 | 4.89 | 4.71 | 4.71 | 4.92 | 4.7 | 206,023 |
| July 31, 2025 | 5 | 4.96 | 4.96 | 5.08 | 4.95 | 190,501 |
| July 30, 2025 | 5.12 | 5.02 | 5.02 | 5.16 | 4.99 | 137,509 |
| July 29, 2025 | 5.32 | 5.08 | 5.08 | 5.35 | 5.08 | 125,609 |
| July 28, 2025 | 5.13 | 5.26 | 5.26 | 5.32 | 5.13 | 122,729 |
| July 25, 2025 | 5.16 | 5.13 | 5.13 | 5.22 | 5.12 | 152,200 |
| July 24, 2025 | 5.27 | 5.15 | 5.15 | 5.32 | 5.15 | 141,400 |
| July 23, 2025 | 5.21 | 5.32 | 5.32 | 5.37 | 5.17 | 274,139 |
| July 22, 2025 | 5.23 | 5.17 | 5.17 | 5.25 | 5.16 | 224,847 |
| July 21, 2025 | 5.24 | 5.21 | 5.21 | 5.33 | 5.21 | 163,600 |
| July 18, 2025 | 5.33 | 5.21 | 5.21 | 5.35 | 5.21 | 142,400 |
| July 17, 2025 | 5.26 | 5.3 | 5.3 | 5.33 | 5.25 | 163,748 |
| July 16, 2025 | 5.14 | 5.23 | 5.23 | 5.26 | 5.13 | 145,241 |
| July 15, 2025 | 5.19 | 5.09 | 5.09 | 5.25 | 5.09 | 210,032 |
| July 14, 2025 | 5.13 | 5.2 | 5.2 | 5.23 | 5.09 | 160,122 |
| July 11, 2025 | 5.29 | 5.12 | 5.12 | 5.3 | 5.11 | 140,240 |
| July 10, 2025 | 5.25 | 5.29 | 5.29 | 5.37 | 5.22 | 136,088 |
| July 09, 2025 | 5.52 | 5.36 | 5.36 | 5.52 | 5.35 | 110,537 |
| July 08, 2025 | 5.41 | 5.47 | 5.47 | 5.55 | 5.41 | 174,800 |
| July 07, 2025 | 5.46 | 5.4 | 5.4 | 5.55 | 5.38 | 188,900 |
| July 03, 2025 | 5.46 | 5.5 | 5.5 | 5.6 | 5.46 | 135,834 |
| July 02, 2025 | 5.44 | 5.42 | 5.42 | 5.48 | 5.37 | 180,400 |
| July 01, 2025 | 5.4 | 5.46 | 5.46 | 5.53 | 5.38 | 179,500 |
| June 30, 2025 | 5.45 | 5.43 | 5.43 | 5.51 | 5.4 | 307,310 |
| June 27, 2025 | 5.47 | 5.46 | 5.46 | 5.53 | 5.41 | 1.36M |
| June 26, 2025 | 5.46 | 5.45 | 5.45 | 5.56 | 5.42 | 168,112 |
| June 25, 2025 | 5.35 | 5.42 | 5.42 | 5.44 | 5.32 | 148,510 |
| June 24, 2025 | 5.29 | 5.34 | 5.34 | 5.42 | 5.25 | 116,917 |
| June 23, 2025 | 5.27 | 5.22 | 5.22 | 5.32 | 5.21 | 181,711 |
| June 20, 2025 | 5.4 | 5.3 | 5.3 | 5.44 | 5.26 | 353,000 |
| June 18, 2025 | 5.34 | 5.37 | 5.37 | 5.44 | 5.34 | 168,400 |
| June 17, 2025 | 5.34 | 5.35 | 5.35 | 5.45 | 5.31 | 199,400 |
| June 16, 2025 | 5.34 | 5.39 | 5.39 | 5.44 | 5.3 | 185,201 |
| June 13, 2025 | 5.42 | 5.29 | 5.29 | 5.46 | 5.27 | 171,529 |
| June 12, 2025 | 5.48 | 5.52 | 5.52 | 5.58 | 5.43 | 192,720 |
| June 11, 2025 | 5.67 | 5.5 | 5.5 | 5.69 | 5.48 | 171,000 |
| June 10, 2025 | 5.56 | 5.66 | 5.66 | 5.71 | 5.53 | 204,200 |
| June 09, 2025 | 5.56 | 5.56 | 5.56 | 5.63 | 5.49 | 169,400 |
| June 06, 2025 | 5.6 | 5.53 | 5.53 | 5.66 | 5.5 | 247,100 |
| June 05, 2025 | 5.49 | 5.53 | 5.53 | 5.58 | 5.43 | 213,600 |
| June 04, 2025 | 5.6 | 5.49 | 5.49 | 5.62 | 5.47 | 192,638 |
| June 03, 2025 | 5.57 | 5.6 | 5.6 | 5.66 | 5.52 | 257,464 |
| June 02, 2025 | 5.67 | 5.57 | 5.57 | 5.72 | 5.56 | 202,660 |
| May 30, 2025 | 5.65 | 5.69 | 5.69 | 5.73 | 5.62 | 210,200 |
| May 29, 2025 | 5.58 | 5.7 | 5.7 | 5.71 | 5.48 | 178,244 |
| May 28, 2025 | 5.52 | 5.45 | 5.45 | 5.53 | 5.43 | 179,530 |
| May 27, 2025 | 5.44 | 5.53 | 5.53 | 5.6 | 5.39 | 195,062 |
| May 23, 2025 | 5.37 | 5.38 | 5.38 | 5.48 | 5.37 | 189,727 |
| May 22, 2025 | 5.3 | 5.46 | 5.46 | 5.53 | 5.26 | 190,320 |
| May 21, 2025 | 5.38 | 5.36 | 5.36 | 5.53 | 5.35 | 155,677 |