5.40
-0.075(-1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.43 | 5.48 | 5.48 | 5.58 | 5.31 | 75,370 |
| August 15, 2025 | 5.59 | 5.92 | 5.92 | 5.95 | 5.4 | 104,316 |
| August 14, 2025 | 5.44 | 5.39 | 5.39 | 5.45 | 5.16 | 181,655 |
| August 13, 2025 | 5.52 | 5.38 | 5.38 | 5.64 | 5.3 | 135,398 |
| August 12, 2025 | 6.22 | 5.56 | 5.56 | 6.3 | 5.53 | 125,846 |
| August 11, 2025 | 5.94 | 6.18 | 6.18 | 6.4 | 5.93 | 104,604 |
| August 08, 2025 | 7.09 | 6.6 | 6.6 | 7.15 | 6.56 | 61,339 |
| August 07, 2025 | 7.14 | 6.92 | 6.92 | 7.35 | 6.88 | 121,033 |
| August 06, 2025 | 6.21 | 6.84 | 6.84 | 6.92 | 6.18 | 102,986 |
| August 05, 2025 | 6.29 | 6.43 | 6.43 | 6.53 | 6.25 | 75,258 |
| August 04, 2025 | 6.94 | 6.18 | 6.18 | 7.07 | 6.01 | 120,337 |
| August 01, 2025 | 7.34 | 7.22 | 7.22 | 7.4 | 6.9 | 75,216 |
| July 31, 2025 | 6.62 | 7.01 | 7.01 | 7.01 | 6.49 | 114,980 |
| July 30, 2025 | 7.87 | 6.82 | 6.82 | 7.87 | 6.79 | 109,252 |
| July 29, 2025 | 7.45 | 7.64 | 7.64 | 7.86 | 7.34 | 85,638 |
| July 28, 2025 | 7.53 | 7.22 | 7.22 | 7.87 | 7.2 | 87,174 |
| July 25, 2025 | 7.66 | 7.81 | 7.81 | 8 | 7.58 | 70,180 |
| July 24, 2025 | 7.53 | 7.85 | 7.85 | 8.03 | 7.42 | 116,801 |
| July 23, 2025 | 8.53 | 7.53 | 7.53 | 8.62 | 7.46 | 121,886 |
| July 22, 2025 | 8.9 | 8.62 | 8.62 | 8.91 | 8.39 | 85,137 |
| July 21, 2025 | 10.12 | 9.43 | 9.43 | 10.38 | 9.31 | 72,719 |
| July 18, 2025 | 11.72 | 11.61 | 11.61 | 12.06 | 11.6 | 28,741 |
| July 17, 2025 | 11.74 | 11.58 | 11.58 | 12.06 | 11.52 | 59,800 |
| July 16, 2025 | 11.58 | 11.85 | 11.85 | 11.92 | 11.4 | 57,280 |
| July 15, 2025 | 10.62 | 11.06 | 11.06 | 11.24 | 10.44 | 37,012 |
| July 14, 2025 | 10.66 | 10.67 | 10.67 | 11 | 10.26 | 129,997 |
| July 11, 2025 | 9.97 | 10.3 | 10.3 | 10.36 | 9.7 | 61,343 |
| July 10, 2025 | 8.86 | 9.61 | 9.61 | 9.65 | 8.69 | 105,581 |
| July 09, 2025 | 9.47 | 8.59 | 8.59 | 9.68 | 8.55 | 108,957 |
| July 08, 2025 | 10.32 | 10.14 | 10.14 | 10.84 | 9.94 | 47,632 |
| July 07, 2025 | 9.37 | 10.76 | 10.76 | 10.76 | 9.3 | 61,695 |
| July 04, 2025 | 10.34 | 10.18 | 10.18 | 10.6 | 10.1 | 20,140 |
| July 03, 2025 | 11.5 | 10.49 | 10.49 | 11.96 | 10.46 | 42,904 |
| July 02, 2025 | 10.32 | 11.04 | 11.04 | 11.46 | 10.08 | 34,300 |
| July 01, 2025 | 10.72 | 10.04 | 10.04 | 11 | 9.49 | 136,851 |
| June 30, 2025 | 12.78 | 11.06 | 11.06 | 12.96 | 10.96 | 61,134 |
| June 27, 2025 | 12.7 | 13.45 | 13.45 | 13.6 | 12.64 | 70,234 |
| June 26, 2025 | 12.12 | 11.1 | 11.1 | 12.26 | 10.78 | 57,460 |
| June 25, 2025 | 13.26 | 12.72 | 12.72 | 13.26 | 12.44 | 22,731 |
| June 24, 2025 | 13.58 | 13.7 | 13.7 | 14.18 | 13.5 | 57,778 |
| June 23, 2025 | 16.88 | 14.71 | 14.71 | 16.88 | 14.71 | 54,352 |
| June 20, 2025 | 19.2 | 17.4 | 17.4 | 19.82 | 17.38 | 39,846 |
| June 19, 2025 | 17.8 | 19.21 | 19.21 | 19.21 | 17.74 | 12,790 |
| June 18, 2025 | 16.36 | 17.7 | 17.7 | 17.86 | 16.24 | 38,354 |
| June 17, 2025 | 15.48 | 16.58 | 16.58 | 16.6 | 15.42 | 37,800 |
| June 16, 2025 | 14.32 | 14.53 | 14.53 | 14.88 | 14 | 32,734 |
| June 13, 2025 | 12.8 | 13.33 | 13.33 | 13.4 | 12.66 | 9,455 |
| June 12, 2025 | 13.42 | 12.9 | 12.9 | 13.86 | 12.9 | 3,621 |
| June 11, 2025 | 13.16 | 12.77 | 12.77 | 13.68 | 12.64 | 13,909 |
| June 10, 2025 | 13.82 | 13.02 | 13.02 | 13.96 | 12.98 | 32,561 |
| June 09, 2025 | 15.22 | 13.97 | 13.97 | 15.26 | 13.18 | 33,290 |
| June 06, 2025 | 14.58 | 14.68 | 14.68 | 15.08 | 14.54 | 19,186 |
| June 05, 2025 | 14.5 | 14.14 | 14.14 | 15.54 | 13.72 | 37,569 |
| June 04, 2025 | 14.26 | 14.35 | 14.35 | 14.76 | 14.26 | 13,257 |
| June 03, 2025 | 14.78 | 14.34 | 14.34 | 15.18 | 13.9 | 44,239 |
| June 02, 2025 | 13.14 | 14.54 | 14.54 | 14.8 | 13.14 | 36,624 |
| May 30, 2025 | 12.96 | 12.13 | 12.13 | 13.3 | 12 | 30,944 |
| May 29, 2025 | 12.92 | 12.13 | 12.13 | 13.3 | 12 | 26,489 |
| May 28, 2025 | 15.12 | 13.55 | 13.55 | 16.28 | 13.55 | 19,046 |
| May 27, 2025 | 14.26 | 14.81 | 14.81 | 15.5 | 14.06 | 26,376 |