5.48
-0.0065(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.52 | 5.49 | 5.49 | 5.52 | 5.45 | 39,249 |
| August 14, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.46 | 17,068 |
| August 13, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.49 | 5,528 |
| August 12, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 2,851 |
| August 11, 2025 | 5.5 | 5.45 | 5.45 | 5.5 | 5.45 | 3,762 |
| August 08, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.42 | 279,663 |
| August 07, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.46 | 10,881 |
| August 06, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.44 | 8,448 |
| August 05, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.43 | 37,923 |
| August 04, 2025 | 5.4 | 5.43 | 5.43 | 5.46 | 5.39 | 3,068 |
| August 01, 2025 | 5.37 | 5.41 | 5.41 | 5.43 | 5.37 | 122,034 |
| July 31, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.38 | 110,495 |
| July 30, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.41 | 1,780 |
| July 29, 2025 | 5.45 | 5.42 | 5.42 | 5.46 | 5.42 | 7,326 |
| July 28, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.44 | 10,706 |
| July 25, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.43 | 29,194 |
| July 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.45 | 23,961 |
| July 23, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.43 | 10,073 |
| July 22, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.42 | 15,986 |
| July 21, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.42 | 16,274 |
| July 18, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.4 | 7,311 |
| July 17, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.4 | 7,943 |
| July 16, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.39 | 6,277 |
| July 15, 2025 | 5.42 | 5.4 | 5.4 | 5.45 | 5.4 | 22,821 |
| July 14, 2025 | 5.41 | 5.42 | 5.42 | 5.42 | 5.41 | 38 |
| July 11, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.41 | 7,204 |
| July 10, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.43 | 40,425 |
| July 09, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.42 | 27,986 |
| July 08, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.42 | 4,931 |
| July 07, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.43 | 28,126 |
| July 04, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.44 | 13,994 |
| July 03, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.43 | 7,946 |
| July 02, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.42 | 43,299 |
| July 01, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.43 | 42,202 |
| June 30, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.4 | 79,865 |
| June 27, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.4 | 37,945 |
| June 26, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.39 | 42,077 |
| June 25, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.38 | 19,500 |
| June 24, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.35 | 8,305 |
| June 23, 2025 | 5.35 | 5.36 | 5.36 | 5.36 | 5.35 | 24,282 |
| June 20, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.34 | 104,562 |
| June 19, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.32 | 3,902 |
| June 18, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.34 | 3,167 |
| June 17, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 29,368 |
| June 16, 2025 | 5.35 | 5.36 | 5.36 | 5.36 | 5.35 | 282,515 |
| June 13, 2025 | 5.33 | 5.36 | 5.36 | 5.36 | 5.33 | 4,032 |
| June 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3,430 |
| June 11, 2025 | 5.49 | 5.49 | 5.34 | 5.5 | 5.49 | 2,844 |
| June 10, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.43 | 40,937 |
| June 09, 2025 | 5.44 | 5.45 | 5.45 | 5.49 | 5.44 | 13,011 |
| June 06, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.44 | 15,974 |
| June 05, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.46 | 55,945 |
| June 04, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0 |
| June 03, 2025 | 5.47 | 5.44 | 5.44 | 5.47 | 5.43 | 13,301 |
| June 02, 2025 | 5.37 | 5.42 | 5.42 | 5.45 | 5.37 | 134 |
| May 30, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1 |
| May 29, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.41 | 4,587 |
| May 28, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| May 27, 2025 | 5.35 | 5.4 | 5.4 | 5.43 | 5.35 | 26,604 |
| May 23, 2025 | 5.41 | 5.36 | 5.36 | 5.41 | 5.35 | 2,368 |