5.46
-0.015(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.45 | 485,814 |
| August 14, 2025 | 5.6 | 5.6 | 5.53 | 5.61 | 5.56 | 699,700 |
| August 13, 2025 | 5.55 | 5.55 | 5.48 | 5.6 | 5.52 | 722,800 |
| August 12, 2025 | 5.5 | 5.54 | 5.47 | 5.55 | 5.5 | 873,175 |
| August 11, 2025 | 5.46 | 5.46 | 5.39 | 5.46 | 5.44 | 499,928 |
| August 08, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.42 | 636,300 |
| August 07, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.46 | 761,800 |
| August 06, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.55 | 356,531 |
| August 05, 2025 | 5.57 | 5.55 | 5.55 | 5.59 | 5.52 | 517,870 |
| August 04, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.53 | 405,400 |
| August 01, 2025 | 5.59 | 5.57 | 5.57 | 5.61 | 5.55 | 610,413 |
| July 31, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.58 | 597,700 |
| July 30, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.53 | 450,538 |
| July 29, 2025 | 5.56 | 5.57 | 5.57 | 5.58 | 5.52 | 340,000 |
| July 28, 2025 | 5.51 | 5.53 | 5.53 | 5.54 | 5.5 | 671,746 |
| July 25, 2025 | 5.47 | 5.51 | 5.51 | 5.51 | 5.44 | 562,972 |
| July 24, 2025 | 5.5 | 5.45 | 5.45 | 5.51 | 5.42 | 1.27M |
| July 23, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.5 | 599,900 |
| July 22, 2025 | 5.52 | 5.56 | 5.56 | 5.56 | 5.5 | 414,485 |
| July 21, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.5 | 602,745 |
| July 18, 2025 | 5.58 | 5.57 | 5.57 | 5.59 | 5.54 | 218,837 |
| July 17, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | 389,400 |
| July 16, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.49 | 467,339 |
| July 15, 2025 | 5.64 | 5.55 | 5.55 | 5.64 | 5.53 | 516,900 |
| July 14, 2025 | 5.69 | 5.64 | 5.57 | 5.69 | 5.58 | 762,229 |
| July 11, 2025 | 5.69 | 5.68 | 5.61 | 5.7 | 5.67 | 368,378 |
| July 10, 2025 | 5.66 | 5.68 | 5.61 | 5.7 | 5.65 | 376,219 |
| July 09, 2025 | 5.7 | 5.67 | 5.6 | 5.7 | 5.64 | 461,327 |
| July 08, 2025 | 5.67 | 5.67 | 5.6 | 5.69 | 5.66 | 262,363 |
| July 07, 2025 | 5.7 | 5.68 | 5.61 | 5.71 | 5.67 | 471,204 |
| July 03, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.68 | 217,300 |
| July 02, 2025 | 5.66 | 5.71 | 5.71 | 5.72 | 5.65 | 602,634 |
| July 01, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.64 | 378,900 |
| June 30, 2025 | 5.58 | 5.65 | 5.65 | 5.66 | 5.57 | 493,000 |
| June 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 291,502 |
| June 26, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.56 | 573,261 |
| June 25, 2025 | 5.54 | 5.57 | 5.57 | 5.58 | 5.53 | 307,500 |
| June 24, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.52 | 714,951 |
| June 23, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.47 | 343,360 |
| June 20, 2025 | 5.52 | 5.48 | 5.48 | 5.52 | 5.45 | 524,427 |
| June 18, 2025 | 5.55 | 5.51 | 5.51 | 5.58 | 5.51 | 504,395 |
| June 17, 2025 | 5.56 | 5.55 | 5.55 | 5.62 | 5.55 | 398,000 |
| June 16, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.57 | 586,936 |
| June 13, 2025 | 5.72 | 5.69 | 5.69 | 5.73 | 5.69 | 388,700 |
| June 12, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 360,500 |
| June 11, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.71 | 270,227 |
| June 10, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.77 | 148,419 |
| June 09, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.71 | 290,903 |
| June 06, 2025 | 5.74 | 5.71 | 5.71 | 5.76 | 5.68 | 396,242 |
| June 05, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.68 | 243,660 |
| June 04, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.63 | 763,900 |
| June 03, 2025 | 5.68 | 5.74 | 5.74 | 5.77 | 5.68 | 762,235 |
| June 02, 2025 | 5.81 | 5.82 | 5.82 | 5.86 | 5.8 | 481,300 |
| May 30, 2025 | 5.72 | 5.79 | 5.79 | 5.8 | 5.71 | 355,986 |
| May 29, 2025 | 5.72 | 5.72 | 5.72 | 5.74 | 5.7 | 281,042 |
| May 28, 2025 | 5.79 | 5.72 | 5.72 | 5.79 | 5.69 | 351,038 |
| May 27, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.75 | 348,421 |
| May 23, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.65 | 262,037 |
| May 22, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.63 | 377,913 |
| May 21, 2025 | 5.65 | 5.63 | 5.63 | 5.7 | 5.61 | 574,579 |