5.53
-0.04(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.55 | 5.57 | 5.57 | 5.66 | 5.48 | 864,118 |
| September 04, 2025 | 5.72 | 5.52 | 5.52 | 5.74 | 5.52 | 766,525 |
| September 03, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.55 | 603,443 |
| September 02, 2025 | 5.64 | 5.59 | 5.59 | 5.65 | 5.43 | 828,478 |
| August 29, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.51 | 620,332 |
| August 28, 2025 | 5.61 | 5.54 | 5.54 | 5.7 | 5.5 | 516,500 |
| August 27, 2025 | 5.56 | 5.58 | 5.58 | 5.62 | 5.45 | 742,924 |
| August 26, 2025 | 5.58 | 5.6 | 5.6 | 5.69 | 5.57 | 993,200 |
| August 25, 2025 | 5.71 | 5.61 | 5.61 | 5.78 | 5.59 | 1.45M |
| August 22, 2025 | 5.54 | 5.75 | 5.75 | 5.79 | 5.54 | 1.64M |
| August 21, 2025 | 5.41 | 5.53 | 5.53 | 5.66 | 5.4 | 1.58M |
| August 20, 2025 | 5.74 | 5.47 | 5.47 | 5.75 | 5.47 | 789,817 |
| August 19, 2025 | 5.76 | 5.73 | 5.73 | 5.87 | 5.65 | 1.32M |
| August 18, 2025 | 5.58 | 5.76 | 5.76 | 5.8 | 5.57 | 761,654 |
| August 15, 2025 | 5.58 | 5.56 | 5.56 | 5.71 | 5.53 | 887,323 |
| August 14, 2025 | 5.61 | 5.53 | 5.53 | 5.68 | 5.5 | 816,720 |
| August 13, 2025 | 5.58 | 5.68 | 5.68 | 5.73 | 5.58 | 1.33M |
| August 12, 2025 | 5.5 | 5.54 | 5.54 | 5.69 | 5.5 | 928,529 |
| August 11, 2025 | 5.43 | 5.45 | 5.45 | 5.56 | 5.39 | 1.18M |
| August 08, 2025 | 5.61 | 5.39 | 5.39 | 5.65 | 5.33 | 1.26M |
| August 07, 2025 | 5.69 | 5.63 | 5.63 | 5.78 | 5.6 | 1.14M |
| August 06, 2025 | 5.67 | 5.66 | 5.66 | 5.77 | 5.61 | 707,893 |
| August 05, 2025 | 5.66 | 5.65 | 5.65 | 5.71 | 5.57 | 1.67M |
| August 04, 2025 | 5.6 | 5.62 | 5.62 | 5.82 | 5.53 | 1.86M |
| August 01, 2025 | 5.67 | 5.58 | 5.58 | 5.67 | 5.32 | 2.91M |
| July 31, 2025 | 5.58 | 5.73 | 5.73 | 6.05 | 5.26 | 2.62M |
| July 30, 2025 | 5.27 | 5.16 | 5.16 | 5.37 | 5.12 | 2.32M |
| July 29, 2025 | 5.51 | 5.29 | 5.29 | 5.56 | 5.19 | 1.58M |
| July 28, 2025 | 5.34 | 5.47 | 5.47 | 5.49 | 5.34 | 965,018 |
| July 25, 2025 | 5.21 | 5.4 | 5.4 | 5.4 | 5.15 | 773,959 |
| July 24, 2025 | 5.23 | 5.21 | 5.21 | 5.32 | 5.19 | 1.03M |
| July 23, 2025 | 5.1 | 5.24 | 5.24 | 5.25 | 5.04 | 1.36M |
| July 22, 2025 | 4.9 | 5.05 | 5.05 | 5.06 | 4.9 | 1.53M |
| July 21, 2025 | 4.94 | 4.85 | 4.85 | 5.06 | 4.84 | 1.26M |
| July 18, 2025 | 5.1 | 4.93 | 4.93 | 5.11 | 4.92 | 1.81M |
| July 17, 2025 | 4.93 | 5.08 | 5.08 | 5.14 | 4.93 | 1.16M |
| July 16, 2025 | 4.71 | 4.9 | 4.9 | 4.91 | 4.71 | 2.81M |
| July 15, 2025 | 4.71 | 4.68 | 4.68 | 4.79 | 4.66 | 1.68M |
| July 14, 2025 | 4.65 | 4.68 | 4.68 | 4.75 | 4.51 | 1.61M |
| July 11, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.61 | 1.25M |
| July 10, 2025 | 4.59 | 4.67 | 4.67 | 4.72 | 4.56 | 880,200 |
| July 09, 2025 | 4.56 | 4.61 | 4.61 | 4.72 | 4.54 | 2.13M |
| July 08, 2025 | 4.52 | 4.57 | 4.57 | 4.64 | 4.52 | 1.04M |
| July 07, 2025 | 4.54 | 4.53 | 4.53 | 4.6 | 4.51 | 1.09M |
| July 03, 2025 | 4.59 | 4.56 | 4.56 | 4.67 | 4.48 | 1.49M |
| July 02, 2025 | 4.56 | 4.56 | 4.56 | 4.64 | 4.5 | 1.35M |
| July 01, 2025 | 4.46 | 4.57 | 4.57 | 4.67 | 4.46 | 1.18M |
| June 30, 2025 | 4.48 | 4.5 | 4.5 | 4.59 | 4.46 | 1.08M |
| June 27, 2025 | 4.5 | 4.47 | 4.47 | 4.56 | 4.41 | 3.48M |
| June 26, 2025 | 4.32 | 4.48 | 4.48 | 4.48 | 4.28 | 1.02M |
| June 25, 2025 | 4.47 | 4.29 | 4.29 | 4.47 | 4.29 | 1.02M |
| June 24, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.33 | 998,400 |
| June 23, 2025 | 4.45 | 4.43 | 4.43 | 4.57 | 4.3 | 1.17M |
| June 20, 2025 | 4.41 | 4.45 | 4.45 | 4.51 | 4.36 | 2.05M |
| June 18, 2025 | 4.35 | 4.3 | 4.3 | 4.39 | 4.28 | 1.17M |
| June 17, 2025 | 4.4 | 4.37 | 4.37 | 4.51 | 4.33 | 1.06M |
| June 16, 2025 | 4.5 | 4.5 | 4.5 | 4.63 | 4.45 | 1.15M |
| June 13, 2025 | 4.74 | 4.38 | 4.38 | 4.81 | 4.35 | 1.56M |
| June 12, 2025 | 4.91 | 4.83 | 4.83 | 5.03 | 4.8 | 1.66M |
| June 11, 2025 | 4.83 | 5 | 5 | 5.05 | 4.82 | 2.13M |