5.22
-0.06(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 5.31 | 5.22 | 5.22 | 5.53 | 5.13 | 28.88M |
| July 14, 2025 | 5.25 | 5.28 | 5.28 | 5.42 | 5.19 | 20.42M |
| July 11, 2025 | 5.56 | 5.28 | 5.28 | 5.61 | 5.25 | 31.62M |
| July 10, 2025 | 5.71 | 5.72 | 5.72 | 5.88 | 5.57 | 28.68M |
| July 09, 2025 | 5.46 | 5.59 | 5.59 | 5.77 | 5.43 | 33.94M |
| July 08, 2025 | 5.01 | 5.36 | 5.36 | 5.63 | 5 | 44.17M |
| July 07, 2025 | 5.18 | 4.93 | 4.93 | 5.22 | 4.8 | 37.38M |
| July 03, 2025 | 5.24 | 5.27 | 5.27 | 5.33 | 5.15 | 16.58M |
| July 02, 2025 | 5.15 | 5.21 | 5.21 | 5.4 | 5.08 | 25.07M |
| July 01, 2025 | 5 | 5.13 | 5.13 | 5.44 | 4.91 | 37.91M |
| June 30, 2025 | 5.1 | 5.06 | 5.06 | 5.27 | 5.01 | 25.78M |
| June 27, 2025 | 5.39 | 5.03 | 5.03 | 5.48 | 4.98 | 46.33M |
| June 26, 2025 | 5.03 | 5.4 | 5.4 | 5.43 | 4.98 | 21.51M |
| June 25, 2025 | 5.36 | 5.16 | 5.16 | 5.36 | 4.96 | 20.72M |
| June 24, 2025 | 5 | 5.22 | 5.22 | 5.3 | 5 | 22.71M |
| June 23, 2025 | 4.88 | 4.83 | 4.83 | 5.05 | 4.72 | 21.55M |
| June 20, 2025 | 5.23 | 5.03 | 5.03 | 5.36 | 4.9 | 32.07M |
| June 18, 2025 | 4.83 | 5.11 | 5.11 | 5.25 | 4.8 | 35.11M |
| June 17, 2025 | 4.9 | 4.84 | 4.84 | 5.09 | 4.78 | 21.36M |
| June 16, 2025 | 5.01 | 5 | 5 | 5.08 | 4.83 | 27.15M |
| June 13, 2025 | 4.96 | 4.92 | 4.92 | 5.15 | 4.84 | 37.4M |
| June 12, 2025 | 5.25 | 5.17 | 5.17 | 5.41 | 5.13 | 28.36M |
| June 11, 2025 | 5.65 | 5.4 | 5.4 | 5.79 | 5.34 | 33.07M |
| June 10, 2025 | 5.43 | 5.45 | 5.45 | 6.07 | 5.36 | 48.27M |
| June 09, 2025 | 5.84 | 5.37 | 5.37 | 5.84 | 5.32 | 46.98M |
| June 06, 2025 | 4.72 | 5.49 | 5.49 | 5.52 | 4.71 | 60.32M |
| June 05, 2025 | 4.92 | 4.57 | 4.57 | 4.96 | 4.44 | 32.36M |
| June 04, 2025 | 4.45 | 4.91 | 4.91 | 5.08 | 4.41 | 46.07M |
| June 03, 2025 | 4.42 | 4.39 | 4.39 | 4.43 | 4.22 | 16.18M |
| June 02, 2025 | 4.18 | 4.37 | 4.37 | 4.52 | 4.18 | 19.14M |
| May 30, 2025 | 4.35 | 4.18 | 4.18 | 4.42 | 4.11 | 19.97M |
| May 29, 2025 | 4.49 | 4.45 | 4.45 | 4.67 | 4.36 | 21.82M |
| May 28, 2025 | 4.5 | 4.39 | 4.39 | 4.69 | 4.38 | 23.32M |
| May 27, 2025 | 4.21 | 4.39 | 4.39 | 4.48 | 4.1 | 22.63M |
| May 23, 2025 | 4.01 | 4.08 | 4.08 | 4.14 | 3.96 | 16.74M |
| May 22, 2025 | 4.16 | 4.17 | 4.17 | 4.25 | 4.02 | 15.49M |
| May 21, 2025 | 4.43 | 4.1 | 4.1 | 4.49 | 4.05 | 22.24M |
| May 20, 2025 | 4.51 | 4.55 | 4.55 | 4.65 | 4.4 | 14.09M |
| May 19, 2025 | 4.36 | 4.51 | 4.51 | 4.51 | 4.26 | 13.98M |
| May 16, 2025 | 4.43 | 4.56 | 4.56 | 4.64 | 4.31 | 22.13M |
| May 15, 2025 | 4.24 | 4.25 | 4.25 | 4.29 | 4.12 | 13.04M |
| May 14, 2025 | 4.6 | 4.31 | 4.31 | 4.72 | 4.28 | 22.15M |
| May 13, 2025 | 4.66 | 4.51 | 4.51 | 4.75 | 4.47 | 19.01M |
| May 12, 2025 | 4.63 | 4.64 | 4.64 | 4.68 | 4.41 | 24.55M |
| May 09, 2025 | 4.52 | 4.38 | 4.38 | 4.63 | 4.36 | 12.54M |
| May 08, 2025 | 4.32 | 4.39 | 4.39 | 4.57 | 4.14 | 27.1M |
| May 07, 2025 | 4.33 | 4.19 | 4.19 | 4.38 | 4.11 | 22.32M |
| May 06, 2025 | 4.66 | 4.16 | 4.16 | 4.68 | 4.15 | 31.19M |
| May 05, 2025 | 5.49 | 4.76 | 4.76 | 5.8 | 4.75 | 34.51M |
| May 02, 2025 | 5.61 | 5.7 | 5.7 | 5.9 | 5.6 | 19.73M |
| May 01, 2025 | 5.68 | 5.5 | 5.5 | 5.7 | 5.46 | 12.79M |
| April 30, 2025 | 5.47 | 5.54 | 5.54 | 5.64 | 5.24 | 13.18M |
| April 29, 2025 | 5.87 | 5.72 | 5.72 | 5.94 | 5.68 | 10.55M |
| April 28, 2025 | 5.78 | 5.84 | 5.84 | 6.07 | 5.68 | 13.83M |
| April 25, 2025 | 5.62 | 5.73 | 5.73 | 5.84 | 5.54 | 12.64M |
| April 24, 2025 | 5.6 | 5.75 | 5.75 | 5.78 | 5.58 | 13.42M |
| April 23, 2025 | 5.96 | 5.58 | 5.58 | 6.11 | 5.57 | 22.28M |
| April 22, 2025 | 5.53 | 5.63 | 5.63 | 5.7 | 5.46 | 14.78M |
| April 21, 2025 | 5.35 | 5.41 | 5.41 | 5.65 | 5.28 | 13.5M |
| April 17, 2025 | 5.32 | 5.5 | 5.5 | 5.54 | 5.24 | 12.67M |