5.29
-0.14(-2.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.4 | 5.29 | 5.29 | 5.44 | 5.28 | 1.34M |
| July 10, 2025 | 5.34 | 5.43 | 5.43 | 5.56 | 5.29 | 1.85M |
| July 09, 2025 | 5.3 | 5.35 | 5.35 | 5.38 | 5.17 | 1.85M |
| July 08, 2025 | 5.3 | 5.3 | 5.3 | 5.48 | 5.21 | 2.04M |
| July 07, 2025 | 5.15 | 5.24 | 5.24 | 5.33 | 5.14 | 2.31M |
| July 03, 2025 | 5.24 | 5.31 | 5.31 | 5.49 | 5.23 | 1.91M |
| July 02, 2025 | 5.01 | 5.24 | 5.24 | 5.27 | 4.91 | 2.73M |
| July 01, 2025 | 4.76 | 4.96 | 4.96 | 5.3 | 4.71 | 3.64M |
| June 30, 2025 | 4.95 | 4.79 | 4.79 | 4.95 | 4.77 | 2.56M |
| June 27, 2025 | 4.89 | 4.89 | 4.89 | 5.04 | 4.81 | 3.82M |
| June 26, 2025 | 4.89 | 4.8 | 4.8 | 4.89 | 4.7 | 2.42M |
| June 25, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.72 | 1.92M |
| June 24, 2025 | 4.96 | 4.86 | 4.86 | 4.97 | 4.78 | 3.35M |
| June 23, 2025 | 5.02 | 4.9 | 4.9 | 5.03 | 4.71 | 4.3M |
| June 20, 2025 | 5.18 | 5.09 | 5.09 | 5.22 | 5.05 | 2.87M |
| June 18, 2025 | 5.13 | 5.1 | 5.1 | 5.19 | 5.02 | 1.78M |
| June 17, 2025 | 5.2 | 5.17 | 5.17 | 5.33 | 5.1 | 2.08M |
| June 16, 2025 | 5.14 | 5.3 | 5.3 | 5.37 | 5.08 | 2.77M |
| June 13, 2025 | 5.21 | 4.96 | 4.96 | 5.27 | 4.93 | 3.49M |
| June 12, 2025 | 5.33 | 5.33 | 5.32 | 5.38 | 5.15 | 2.87M |
| June 11, 2025 | 5.88 | 5.4 | 5.4 | 5.88 | 5.38 | 5.36M |
| June 10, 2025 | 6.14 | 5.81 | 5.81 | 6.17 | 5.77 | 2.76M |
| June 09, 2025 | 5.85 | 6.12 | 6.12 | 6.35 | 5.85 | 4.27M |
| June 06, 2025 | 5.69 | 5.71 | 5.71 | 5.83 | 5.61 | 1.71M |
| June 05, 2025 | 5.55 | 5.57 | 5.57 | 5.86 | 5.52 | 2.19M |
| June 04, 2025 | 5.69 | 5.53 | 5.53 | 5.69 | 5.5 | 1.95M |
| June 03, 2025 | 5.49 | 5.66 | 5.66 | 5.71 | 5.32 | 2.48M |
| June 02, 2025 | 5.59 | 5.37 | 5.37 | 5.63 | 5.26 | 2.36M |
| May 30, 2025 | 5.55 | 5.65 | 5.65 | 5.82 | 5.51 | 3.28M |
| May 29, 2025 | 5.52 | 5.55 | 5.55 | 5.79 | 5.42 | 3.09M |
| May 28, 2025 | 5.51 | 5.36 | 5.36 | 5.57 | 5.31 | 2.27M |
| May 27, 2025 | 5.3 | 5.47 | 5.47 | 5.64 | 5.19 | 4.28M |
| May 23, 2025 | 5.02 | 5.21 | 5.21 | 5.37 | 5.02 | 2.2M |
| May 22, 2025 | 4.99 | 5.24 | 5.24 | 5.29 | 4.99 | 3.34M |
| May 21, 2025 | 5.2 | 5.03 | 5.03 | 5.2 | 4.98 | 4.13M |
| May 20, 2025 | 5.42 | 5.31 | 5.31 | 5.45 | 5.23 | 3.45M |
| May 19, 2025 | 5.31 | 5.43 | 5.43 | 5.5 | 5.22 | 2.12M |
| May 16, 2025 | 5.27 | 5.48 | 5.48 | 5.58 | 5.25 | 2.67M |
| May 15, 2025 | 5.59 | 5.27 | 5.27 | 5.66 | 5.18 | 3.39M |
| May 14, 2025 | 5.52 | 5.7 | 5.7 | 5.97 | 5.52 | 4.76M |
| May 13, 2025 | 5.62 | 5.5 | 5.5 | 5.71 | 5.41 | 3.68M |
| May 12, 2025 | 5.45 | 5.6 | 5.6 | 5.65 | 5.27 | 8.06M |
| May 09, 2025 | 6.1 | 5.05 | 5.05 | 6.1 | 4.82 | 15.85M |
| May 08, 2025 | 7.18 | 7.29 | 7.29 | 7.61 | 7.07 | 7.29M |
| May 07, 2025 | 6.89 | 7.05 | 7.05 | 7.2 | 6.77 | 3.55M |
| May 06, 2025 | 6.4 | 6.85 | 6.85 | 6.88 | 6.36 | 3.54M |
| May 05, 2025 | 6.04 | 6.43 | 6.43 | 6.7 | 6.02 | 3.12M |
| May 02, 2025 | 5.98 | 6.17 | 6.17 | 6.35 | 5.97 | 3.76M |
| May 01, 2025 | 5.98 | 5.87 | 5.87 | 6.08 | 5.84 | 1.82M |
| April 30, 2025 | 5.71 | 5.8 | 5.8 | 5.9 | 5.57 | 3M |
| April 29, 2025 | 6.12 | 5.96 | 5.96 | 6.15 | 5.9 | 1.61M |
| April 28, 2025 | 6.28 | 6.13 | 6.13 | 6.33 | 5.97 | 1.88M |
| April 25, 2025 | 6.06 | 6.23 | 6.23 | 6.27 | 5.93 | 1.69M |
| April 24, 2025 | 5.81 | 6.1 | 6.1 | 6.18 | 5.79 | 1.79M |
| April 23, 2025 | 5.77 | 5.77 | 5.77 | 5.99 | 5.63 | 2.51M |
| April 22, 2025 | 5.37 | 5.49 | 5.49 | 5.69 | 5.32 | 3.54M |
| April 21, 2025 | 5.34 | 5.27 | 5.27 | 5.34 | 5.02 | 2.33M |
| April 17, 2025 | 5.16 | 5.38 | 5.38 | 5.4 | 5.09 | 1.81M |
| April 16, 2025 | 5.02 | 5.13 | 5.13 | 5.28 | 4.97 | 2.17M |
| April 15, 2025 | 5.1 | 5.09 | 5.09 | 5.31 | 5.05 | 2.16M |