5.19
-0.01(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.34 | 5.19 | 5.19 | 5.34 | 5.16 | 74,692 |
| August 15, 2025 | 4.99 | 5.2 | 5.2 | 5.36 | 4.95 | 136,571 |
| August 14, 2025 | 5.08 | 4.89 | 4.89 | 5.12 | 4.86 | 140,218 |
| August 13, 2025 | 5.09 | 5.07 | 5.07 | 5.15 | 5.01 | 82,291 |
| August 12, 2025 | 5.22 | 5.01 | 5.01 | 5.26 | 5 | 62,355 |
| August 11, 2025 | 5.47 | 5.18 | 5.18 | 5.64 | 5.14 | 101,866 |
| August 08, 2025 | 6.86 | 5.24 | 5.18 | 6.86 | 5.12 | 270,738 |
| August 07, 2025 | 6.78 | 6.64 | 6.64 | 6.86 | 6.62 | 5,623 |
| August 06, 2025 | 6.72 | 6.75 | 6.75 | 6.77 | 6.72 | 1,155 |
| August 05, 2025 | 6.76 | 6.7 | 6.7 | 6.81 | 6.7 | 1,511 |
| August 04, 2025 | 6.67 | 6.77 | 6.77 | 6.77 | 6.61 | 4,704 |
| August 01, 2025 | 6.48 | 6.51 | 6.51 | 6.54 | 6.44 | 46,501 |
| July 31, 2025 | 6.73 | 6.63 | 6.63 | 6.79 | 6.59 | 22,454 |
| July 30, 2025 | 6.93 | 6.84 | 6.84 | 6.96 | 6.81 | 3,651 |
| July 29, 2025 | 7.14 | 6.91 | 6.91 | 7.15 | 6.86 | 28,875 |
| July 28, 2025 | 7.44 | 7.17 | 7.17 | 7.47 | 7.17 | 33,270 |
| July 25, 2025 | 7.23 | 7.32 | 7.32 | 7.32 | 7.05 | 29,850 |
| July 24, 2025 | 7.38 | 7.28 | 7.28 | 7.57 | 7.23 | 11,118 |
| July 23, 2025 | 7.28 | 7.42 | 7.42 | 7.48 | 7.24 | 17,049 |
| July 22, 2025 | 7.2 | 7.14 | 7.14 | 7.2 | 7.04 | 16,892 |
| July 21, 2025 | 6.92 | 7.09 | 7.09 | 7.23 | 6.9 | 38,686 |
| July 18, 2025 | 6.93 | 6.81 | 6.81 | 6.95 | 6.81 | 2,622 |
| July 17, 2025 | 6.7 | 6.81 | 6.81 | 6.87 | 6.7 | 12,060 |
| July 16, 2025 | 6.88 | 6.67 | 6.67 | 6.89 | 6.6 | 8,255 |
| July 15, 2025 | 7.05 | 6.85 | 6.85 | 7.06 | 6.84 | 12,501 |
| July 14, 2025 | 6.92 | 6.97 | 6.97 | 6.97 | 6.75 | 3,316 |
| July 11, 2025 | 7 | 6.9 | 6.9 | 7.04 | 6.84 | 18,792 |
| July 10, 2025 | 6.97 | 7.23 | 7.23 | 7.29 | 6.94 | 26,412 |
| July 09, 2025 | 7.04 | 6.93 | 6.93 | 7.04 | 6.9 | 8,955 |
| July 08, 2025 | 6.98 | 6.96 | 6.96 | 7.09 | 6.85 | 1,722 |
| July 07, 2025 | 6.99 | 7.02 | 7.02 | 7.16 | 6.97 | 4,769 |
| July 03, 2025 | 7.25 | 7.1 | 7.1 | 7.25 | 7.09 | 2,872 |
| July 02, 2025 | 7.12 | 7.33 | 7.33 | 7.41 | 7.03 | 11,075 |
| July 01, 2025 | 6.83 | 7.12 | 7.12 | 7.31 | 6.82 | 9,409 |
| June 30, 2025 | 6.96 | 6.92 | 6.92 | 6.96 | 6.82 | 4,996 |
| June 27, 2025 | 6.97 | 6.92 | 6.92 | 7.08 | 6.92 | 9,704 |
| June 26, 2025 | 6.72 | 6.74 | 6.74 | 6.74 | 6.66 | 14,000 |
| June 25, 2025 | 6.95 | 6.76 | 6.76 | 6.95 | 6.72 | 2,538 |
| June 24, 2025 | 6.96 | 7 | 7 | 7 | 6.78 | 5,145 |
| June 23, 2025 | 7 | 6.8 | 6.8 | 7 | 6.68 | 30,467 |
| June 20, 2025 | 6.15 | 7.01 | 7.01 | 7.01 | 6.14 | 42,940 |
| June 18, 2025 | 6.33 | 6.22 | 6.22 | 6.35 | 6.21 | 15,597 |
| June 17, 2025 | 6.55 | 6.4 | 6.4 | 6.57 | 6.36 | 15,129 |
| June 16, 2025 | 6.69 | 6.52 | 6.52 | 6.69 | 6.47 | 7,857 |
| June 13, 2025 | 6.63 | 6.7 | 6.7 | 6.77 | 6.63 | 3,003 |
| June 12, 2025 | 6.89 | 6.88 | 6.88 | 6.94 | 6.81 | 9,047 |
| June 11, 2025 | 7 | 7.02 | 7.02 | 7.07 | 6.88 | 5,288 |
| June 10, 2025 | 6.76 | 6.97 | 6.97 | 7.14 | 6.76 | 16,423 |
| June 09, 2025 | 6.83 | 6.73 | 6.73 | 6.88 | 6.63 | 2,503 |
| June 06, 2025 | 6.54 | 6.78 | 6.78 | 6.85 | 6.54 | 20,769 |
| June 05, 2025 | 6.59 | 6.58 | 6.58 | 6.63 | 6.52 | 7,638 |
| June 04, 2025 | 6.59 | 6.61 | 6.61 | 6.67 | 6.54 | 1,583 |
| June 03, 2025 | 6.5 | 6.55 | 6.55 | 6.56 | 6.4 | 18,319 |
| June 02, 2025 | 6.68 | 6.52 | 6.52 | 6.68 | 6.49 | 4,022 |
| May 30, 2025 | 6.63 | 6.72 | 6.72 | 6.75 | 6.58 | 27,661 |
| May 29, 2025 | 7.15 | 6.7 | 6.7 | 7.2 | 6.7 | 49,300 |
| May 28, 2025 | 6.98 | 6.99 | 6.99 | 7 | 6.91 | 20,658 |
| May 27, 2025 | 6.9 | 6.87 | 6.87 | 6.91 | 6.72 | 8,558 |
| May 23, 2025 | 6.32 | 6.73 | 6.73 | 6.75 | 6.24 | 22,421 |
| May 22, 2025 | 6.42 | 6.5 | 6.5 | 6.52 | 6.4 | 22,702 |