5.67
-0.11(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.65 | 5.78 | 5.78 | 5.85 | 5.55 | 34,131 |
| August 14, 2025 | 5.65 | 5.7 | 5.7 | 5.87 | 5.65 | 6,413 |
| August 13, 2025 | 5.92 | 5.76 | 5.76 | 6.01 | 5.6 | 52,816 |
| August 12, 2025 | 5.68 | 5.97 | 5.97 | 6.1 | 5.68 | 30,300 |
| August 11, 2025 | 5.85 | 5.75 | 5.75 | 5.87 | 5.51 | 35,400 |
| August 08, 2025 | 6.07 | 5.87 | 5.87 | 6.17 | 5.85 | 48,900 |
| August 07, 2025 | 6.55 | 6.07 | 6.07 | 6.75 | 6.05 | 73,948 |
| August 06, 2025 | 6.88 | 6.79 | 6.79 | 6.91 | 6.48 | 13,100 |
| August 05, 2025 | 6.19 | 6.98 | 6.98 | 7.17 | 6.12 | 54,700 |
| August 04, 2025 | 6 | 6.1 | 6.1 | 6.27 | 6 | 17,509 |
| August 01, 2025 | 6.08 | 6.02 | 6.02 | 6.28 | 6.02 | 19,900 |
| July 31, 2025 | 6.13 | 6.13 | 6.13 | 6.29 | 6.05 | 19,300 |
| July 30, 2025 | 6.39 | 6.15 | 6.15 | 6.43 | 6.06 | 25,854 |
| July 29, 2025 | 6.35 | 6.47 | 6.47 | 6.5 | 6.3 | 30,048 |
| July 28, 2025 | 6.33 | 6.35 | 6.35 | 6.47 | 6.32 | 20,900 |
| July 25, 2025 | 6.44 | 6.44 | 6.44 | 6.63 | 6.33 | 8,603 |
| July 24, 2025 | 6.63 | 6.33 | 6.33 | 6.63 | 6.22 | 17,967 |
| July 23, 2025 | 6.48 | 6.63 | 6.63 | 6.65 | 6.45 | 10,163 |
| July 22, 2025 | 6.08 | 6.49 | 6.49 | 6.63 | 6.07 | 27,524 |
| July 21, 2025 | 6.61 | 6.22 | 6.22 | 6.61 | 6.01 | 97,500 |
| July 18, 2025 | 6.53 | 6.55 | 6.55 | 6.83 | 6.35 | 33,300 |
| July 17, 2025 | 6.48 | 6.53 | 6.53 | 6.78 | 6.28 | 14,033 |
| July 16, 2025 | 6.16 | 6.52 | 6.52 | 6.75 | 6.12 | 60,500 |
| July 15, 2025 | 6.12 | 6.12 | 6.12 | 6.34 | 6.11 | 44,124 |
| July 14, 2025 | 6.29 | 6.14 | 6.14 | 6.4 | 6.06 | 140,400 |
| July 11, 2025 | 6.59 | 6.57 | 6.57 | 6.72 | 6.48 | 122,800 |
| July 10, 2025 | 6.86 | 6.6 | 6.6 | 6.89 | 6.3 | 106,822 |
| July 09, 2025 | 6.99 | 6.86 | 6.86 | 7.05 | 6.68 | 80,600 |
| July 08, 2025 | 7.4 | 7.06 | 7.06 | 7.48 | 6.84 | 125,354 |
| July 07, 2025 | 7.45 | 7.57 | 7.57 | 7.65 | 7.22 | 94,845 |
| July 03, 2025 | 7.42 | 7.34 | 7.34 | 7.6 | 7.06 | 98,100 |
| July 02, 2025 | 7.43 | 7.3 | 7.3 | 7.7 | 7 | 222,800 |
| July 01, 2025 | 6.45 | 7.29 | 7.29 | 7.39 | 6.45 | 261,500 |
| June 30, 2025 | 6.5 | 6.37 | 6.37 | 6.62 | 6.2 | 143,918 |
| June 27, 2025 | 5.91 | 6.31 | 6.31 | 6.75 | 5.8 | 440,800 |
| June 26, 2025 | 5.54 | 5.59 | 5.59 | 5.8 | 5.43 | 64,900 |
| June 25, 2025 | 5.6 | 5.51 | 5.51 | 5.6 | 5.28 | 38,500 |
| June 24, 2025 | 5.84 | 5.52 | 5.52 | 5.84 | 5.51 | 58,132 |
| June 23, 2025 | 5.75 | 5.72 | 5.72 | 5.9 | 5.4 | 133,410 |
| June 20, 2025 | 5.57 | 5.75 | 5.75 | 5.86 | 5.4 | 79,862 |
| June 18, 2025 | 5.2 | 5.5 | 5.5 | 5.7 | 5.2 | 289,677 |
| June 17, 2025 | 5.6 | 5.37 | 5.37 | 6.02 | 5.1 | 1.79M |
| June 16, 2025 | 4.03 | 4.02 | 4.02 | 4.15 | 3.92 | 1.56M |
| June 13, 2025 | 3.99 | 4 | 4 | 4.1 | 3.82 | 46,807 |
| June 12, 2025 | 4 | 3.97 | 3.97 | 4.2 | 3.92 | 24,500 |
| June 11, 2025 | 4.19 | 4.02 | 4.02 | 4.42 | 4 | 55,636 |
| June 10, 2025 | 4.26 | 4.19 | 4.19 | 4.4 | 4.19 | 36,200 |
| June 09, 2025 | 4.41 | 4.41 | 4.41 | 4.47 | 4.38 | 13,900 |
| June 06, 2025 | 4.43 | 4.36 | 4.36 | 4.57 | 4.35 | 20,723 |
| June 05, 2025 | 4.43 | 4.35 | 4.35 | 4.43 | 4.35 | 1,200 |
| June 04, 2025 | 4.38 | 4.35 | 4.35 | 4.45 | 4.3 | 3,600 |
| June 03, 2025 | 4.39 | 4.36 | 4.36 | 4.47 | 4.32 | 9,816 |
| June 02, 2025 | 4.33 | 4.29 | 4.29 | 4.38 | 4.21 | 6,200 |
| May 30, 2025 | 4.3 | 4.41 | 4.41 | 4.56 | 4.3 | 2,100 |
| May 29, 2025 | 4.3 | 4.45 | 4.45 | 4.45 | 4.27 | 3,800 |
| May 28, 2025 | 4.44 | 4.21 | 4.21 | 4.5 | 4.18 | 12,642 |
| May 27, 2025 | 4.45 | 4.45 | 4.45 | 4.55 | 4.35 | 9,600 |
| May 23, 2025 | 4.4 | 4.47 | 4.47 | 4.49 | 4.4 | 6,448 |
| May 22, 2025 | 4.42 | 4.45 | 4.45 | 4.47 | 4.42 | 8,700 |
| May 21, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.32 | 7,245 |