5.16
+0.05(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.07 | 20,807 |
| August 21, 2025 | 5.03 | 5.11 | 5.11 | 5.16 | 5.03 | 12,589 |
| August 20, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.03 | 30,700 |
| August 19, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.08 | 19,607 |
| August 18, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.02 | 17,504 |
| August 15, 2025 | 5.08 | 5.01 | 5.01 | 5.17 | 4.99 | 66,200 |
| August 14, 2025 | 5.14 | 5.1 | 5.1 | 5.25 | 5.02 | 75,543 |
| August 13, 2025 | 5.28 | 5.1 | 5.1 | 5.28 | 5.04 | 104,300 |
| August 12, 2025 | 5.2 | 5.27 | 5.27 | 5.28 | 5.13 | 22,962 |
| August 11, 2025 | 5.24 | 5.13 | 5.13 | 5.24 | 5.1 | 40,700 |
| August 08, 2025 | 5.24 | 5.24 | 5.24 | 5.31 | 5.15 | 44,238 |
| August 07, 2025 | 5.26 | 5.29 | 5.29 | 5.29 | 5.24 | 14,831 |
| August 06, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.14 | 21,148 |
| August 05, 2025 | 5.14 | 5.18 | 5.18 | 5.2 | 5.08 | 37,513 |
| August 04, 2025 | 5.2 | 5.15 | 5.15 | 5.24 | 5.09 | 36,720 |
| August 01, 2025 | 5.19 | 5.16 | 5.16 | 5.25 | 5.13 | 26,700 |
| July 31, 2025 | 5.21 | 5.19 | 5.19 | 5.24 | 5.19 | 12,012 |
| July 30, 2025 | 5.27 | 5.23 | 5.23 | 5.29 | 5.22 | 11,200 |
| July 29, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.21 | 26,600 |
| July 28, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.24 | 17,800 |
| July 25, 2025 | 5.25 | 5.28 | 5.28 | 5.32 | 5.23 | 26,406 |
| July 24, 2025 | 5.3 | 5.25 | 5.25 | 5.48 | 5.25 | 21,708 |
| July 23, 2025 | 5.46 | 5.3 | 5.3 | 5.48 | 5.3 | 13,926 |
| July 22, 2025 | 5.34 | 5.38 | 5.38 | 5.5 | 5.34 | 20,831 |
| July 21, 2025 | 5.29 | 5.39 | 5.39 | 5.39 | 5.24 | 51,504 |
| July 18, 2025 | 5.35 | 5.29 | 5.29 | 5.41 | 5.28 | 24,208 |
| July 17, 2025 | 5.32 | 5.37 | 5.37 | 5.62 | 5.32 | 76,116 |
| July 16, 2025 | 5.37 | 5.36 | 5.36 | 5.4 | 5.32 | 14,729 |
| July 15, 2025 | 5.35 | 5.38 | 5.38 | 5.39 | 5.3 | 15,100 |
| July 14, 2025 | 5.4 | 5.35 | 5.35 | 5.45 | 5.35 | 33,500 |
| July 11, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.28 | 47,615 |
| July 10, 2025 | 5.28 | 5.33 | 5.33 | 5.34 | 5.28 | 23,211 |
| July 09, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.2 | 29,188 |
| July 08, 2025 | 5.43 | 5.33 | 5.33 | 5.43 | 5.32 | 31,260 |
| July 07, 2025 | 5.48 | 5.42 | 5.42 | 5.48 | 5.38 | 30,346 |
| July 03, 2025 | 5.35 | 5.39 | 5.39 | 5.4 | 5.34 | 10,800 |
| July 02, 2025 | 5.35 | 5.33 | 5.33 | 5.38 | 5.26 | 18,700 |
| July 01, 2025 | 5.33 | 5.33 | 5.33 | 5.37 | 5.32 | 32,020 |
| June 30, 2025 | 5.3 | 5.34 | 5.34 | 5.49 | 5.22 | 51,900 |
| June 27, 2025 | 5.31 | 5.24 | 5.24 | 5.43 | 5.15 | 48,940 |
| June 26, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.23 | 36,513 |
| June 25, 2025 | 5.33 | 5.34 | 5.34 | 5.38 | 5.25 | 29,100 |
| June 24, 2025 | 5.49 | 5.37 | 5.37 | 5.52 | 5.24 | 75,200 |
| June 23, 2025 | 5.54 | 5.43 | 5.43 | 5.63 | 5.42 | 21,900 |
| June 20, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.48 | 17,514 |
| June 18, 2025 | 5.64 | 5.57 | 5.57 | 5.64 | 5.54 | 14,522 |
| June 17, 2025 | 5.52 | 5.63 | 5.63 | 5.65 | 5.52 | 41,011 |
| June 16, 2025 | 5.58 | 5.52 | 5.52 | 5.65 | 5.52 | 25,100 |
| June 13, 2025 | 5.71 | 5.58 | 5.58 | 5.72 | 5.58 | 14,304 |
| June 12, 2025 | 5.76 | 5.66 | 5.66 | 5.8 | 5.66 | 17,217 |
| June 11, 2025 | 5.69 | 5.7 | 5.7 | 5.81 | 5.66 | 10,000 |
| June 10, 2025 | 5.67 | 5.69 | 5.69 | 5.79 | 5.67 | 26,700 |
| June 09, 2025 | 5.61 | 5.66 | 5.66 | 5.78 | 5.61 | 37,000 |
| June 06, 2025 | 5.75 | 5.76 | 5.76 | 5.81 | 5.69 | 24,213 |
| June 05, 2025 | 5.72 | 5.7 | 5.7 | 5.75 | 5.7 | 9,068 |
| June 04, 2025 | 5.75 | 5.72 | 5.72 | 5.75 | 5.64 | 16,397 |
| June 03, 2025 | 5.72 | 5.7 | 5.7 | 5.82 | 5.67 | 18,828 |
| June 02, 2025 | 5.83 | 5.66 | 5.66 | 5.83 | 5.66 | 28,941 |
| May 30, 2025 | 5.7 | 5.76 | 5.76 | 5.83 | 5.69 | 42,914 |
| May 29, 2025 | 5.69 | 5.75 | 5.75 | 5.75 | 5.6 | 35,100 |