5.93
-0.3176(-5.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6 | 6.19 | 6.19 | 6.49 | 5.99 | 12,497 |
| August 14, 2025 | 5.6 | 5.74 | 5.74 | 5.89 | 5.39 | 46,096 |
| August 13, 2025 | 5.26 | 5.59 | 5.59 | 5.68 | 5.25 | 84,660 |
| August 12, 2025 | 5.82 | 5.1 | 5.1 | 5.9 | 4.95 | 78,598 |
| August 11, 2025 | 7.12 | 6.88 | 6.88 | 7.19 | 6.88 | 28,980 |
| August 08, 2025 | 7.24 | 7.03 | 7.03 | 7.24 | 7.03 | 477 |
| August 07, 2025 | 6.97 | 6.96 | 6.96 | 7 | 6.94 | 2,251 |
| August 06, 2025 | 6.56 | 6.74 | 6.74 | 6.79 | 6.56 | 3,043 |
| August 05, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2,700 |
| August 04, 2025 | 6.56 | 6.55 | 6.55 | 6.56 | 6.55 | 128 |
| August 01, 2025 | 6.51 | 6.41 | 6.41 | 6.54 | 6.41 | 2,115 |
| July 31, 2025 | 6.86 | 6.74 | 6.74 | 7.02 | 6.73 | 1,012 |
| July 30, 2025 | 7.09 | 7.04 | 7.04 | 7.16 | 6.99 | 7,425 |
| July 29, 2025 | 6.92 | 6.86 | 6.86 | 7.06 | 6.84 | 1,524 |
| July 28, 2025 | 6.97 | 6.82 | 6.82 | 6.98 | 6.82 | 368 |
| July 25, 2025 | 6.87 | 6.78 | 6.78 | 6.87 | 6.75 | 134 |
| July 24, 2025 | 7.1 | 6.9 | 6.9 | 7.13 | 6.9 | 3,784 |
| July 23, 2025 | 6.8 | 6.9 | 6.9 | 7 | 6.8 | 7,520 |
| July 22, 2025 | 6.63 | 6.73 | 6.73 | 6.73 | 6.63 | 1,747 |
| July 21, 2025 | 6.94 | 6.79 | 6.79 | 6.95 | 6.79 | 6,508 |
| July 18, 2025 | 6.91 | 6.83 | 6.83 | 7.12 | 6.82 | 21,685 |
| July 17, 2025 | 6.77 | 6.84 | 6.84 | 6.95 | 6.77 | 4,878 |
| July 16, 2025 | 6.8 | 6.72 | 6.72 | 6.83 | 6.62 | 30,000 |
| July 15, 2025 | 7.45 | 6.84 | 6.84 | 7.5 | 6.81 | 39,905 |
| July 14, 2025 | 6.64 | 7.19 | 7.19 | 7.33 | 6.64 | 22,494 |
| July 11, 2025 | 6.55 | 6.73 | 6.73 | 6.76 | 6.46 | 1,710 |
| July 10, 2025 | 6.48 | 6.46 | 6.46 | 6.48 | 6.46 | 78 |
| July 09, 2025 | 6.41 | 6.54 | 6.54 | 6.59 | 6.37 | 3,291 |
| July 08, 2025 | 6.19 | 6.41 | 6.41 | 6.51 | 6.19 | 5,173 |
| July 07, 2025 | 6.29 | 6.31 | 6.31 | 6.31 | 6.17 | 2,059 |
| July 03, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 157 |
| July 02, 2025 | 5.94 | 6.1 | 6.1 | 6.1 | 5.94 | 940 |
| July 01, 2025 | 5.56 | 5.84 | 5.84 | 5.84 | 5.56 | 7,553 |
| June 30, 2025 | 5.83 | 5.69 | 5.69 | 5.83 | 5.69 | 5,600 |
| June 27, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.74 | 5,386 |
| June 26, 2025 | 5.7 | 5.68 | 5.68 | 5.71 | 5.68 | 50 |
| June 25, 2025 | 5.76 | 5.7 | 5.7 | 5.76 | 5.7 | 8,343 |
| June 24, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.75 | 5,205 |
| June 23, 2025 | 5.63 | 5.78 | 5.78 | 5.78 | 5.63 | 182 |
| June 20, 2025 | 5.9 | 5.93 | 5.93 | 5.93 | 5.9 | 113 |
| June 18, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 9 |
| June 17, 2025 | 5.87 | 5.8 | 5.8 | 5.87 | 5.79 | 1,019 |
| June 16, 2025 | 5.73 | 5.83 | 5.83 | 5.83 | 5.71 | 63 |
| June 13, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.73 | 39 |
| June 12, 2025 | 5.81 | 5.97 | 5.97 | 5.97 | 5.81 | 367 |
| June 11, 2025 | 6.22 | 6.05 | 6.05 | 6.22 | 6.05 | 4,025 |
| June 10, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.84 | 2,217 |
| June 09, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.84 | 150 |
| June 06, 2025 | 5.73 | 5.78 | 5.78 | 5.79 | 5.73 | 961 |
| June 05, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.77 | 841 |
| June 04, 2025 | 5.82 | 5.84 | 5.84 | 5.84 | 5.82 | 100 |
| June 02, 2025 | 5.66 | 5.53 | 5.53 | 5.66 | 5.47 | 3,681 |
| May 30, 2025 | 5.82 | 5.82 | 5.82 | 5.85 | 5.79 | 758 |
| May 29, 2025 | 6.02 | 5.92 | 5.92 | 6.02 | 5.9 | 2,835 |
| May 28, 2025 | 6 | 5.94 | 5.94 | 6.01 | 5.94 | 2,713 |
| May 27, 2025 | 5.88 | 6.02 | 6.02 | 6.02 | 5.88 | 2,456 |
| May 23, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.86 | 5,260 |
| May 22, 2025 | 6.01 | 5.93 | 5.93 | 6.05 | 5.79 | 3,507 |
| May 21, 2025 | 6.39 | 6.16 | 6.16 | 6.39 | 6.14 | 1,316 |
| May 20, 2025 | 6.5 | 6.52 | 6.52 | 6.55 | 6.5 | 615 |