5.07
-0.08(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.13 | 5.07 | 5.07 | 5.17 | 4.97 | 23,123 |
| August 15, 2025 | 5.21 | 5.15 | 5.15 | 5.45 | 5.1 | 48,679 |
| August 14, 2025 | 5.66 | 5.44 | 5.44 | 5.8 | 5.36 | 21,447 |
| August 13, 2025 | 5.57 | 5.62 | 5.62 | 5.98 | 5.56 | 25,144 |
| August 12, 2025 | 5.58 | 5.5 | 5.5 | 5.58 | 5.39 | 4,500 |
| August 11, 2025 | 5.6 | 5.63 | 5.63 | 5.7 | 5.5 | 7,124 |
| August 08, 2025 | 5.94 | 5.57 | 5.57 | 5.94 | 5.5 | 5,000 |
| August 07, 2025 | 5.6 | 5.64 | 5.64 | 5.89 | 5.52 | 9,146 |
| August 06, 2025 | 5.56 | 5.61 | 5.61 | 5.77 | 5.56 | 4,500 |
| August 05, 2025 | 5.6 | 5.6 | 5.6 | 5.74 | 5.6 | 1,814 |
| August 04, 2025 | 5.51 | 5.62 | 5.62 | 5.65 | 5.51 | 9,800 |
| August 01, 2025 | 5.48 | 5.53 | 5.53 | 5.59 | 5.3 | 9,300 |
| July 31, 2025 | 5.8 | 5.65 | 5.65 | 6.14 | 5.51 | 28,364 |
| July 30, 2025 | 6.11 | 5.81 | 5.81 | 6.11 | 5.81 | 30,319 |
| July 29, 2025 | 6.34 | 6.13 | 6.13 | 6.34 | 6.04 | 8,600 |
| July 28, 2025 | 6.37 | 6.3 | 6.3 | 6.49 | 6.13 | 16,400 |
| July 25, 2025 | 6.59 | 6.32 | 6.32 | 6.6 | 6.29 | 4,500 |
| July 24, 2025 | 6.61 | 6.6 | 6.6 | 6.8 | 6.37 | 21,600 |
| July 23, 2025 | 6.13 | 6.71 | 6.71 | 6.87 | 6.13 | 51,341 |
| July 22, 2025 | 5.81 | 5.95 | 5.95 | 6.29 | 5.61 | 26,500 |
| July 21, 2025 | 5.53 | 5.74 | 5.74 | 5.89 | 5.5 | 38,000 |
| July 18, 2025 | 5.74 | 5.53 | 5.53 | 5.79 | 5.53 | 21,711 |
| July 17, 2025 | 5.82 | 5.74 | 5.74 | 5.87 | 5.7 | 3,300 |
| July 16, 2025 | 5.7 | 5.74 | 5.74 | 5.87 | 5.62 | 19,275 |
| July 15, 2025 | 5.85 | 5.65 | 5.65 | 6.03 | 5.65 | 15,539 |
| July 14, 2025 | 6.06 | 5.96 | 5.96 | 6.16 | 5.65 | 54,117 |
| July 11, 2025 | 6.15 | 6.19 | 6.19 | 6.24 | 6.04 | 15,024 |
| July 10, 2025 | 6.2 | 6.32 | 6.32 | 6.4 | 6.15 | 23,935 |
| July 09, 2025 | 6.09 | 6.22 | 6.22 | 6.3 | 6.09 | 9,200 |
| July 08, 2025 | 5.79 | 6.04 | 6.04 | 6.22 | 5.79 | 16,843 |
| July 07, 2025 | 5.86 | 5.87 | 5.87 | 6 | 5.68 | 34,745 |
| July 03, 2025 | 5.91 | 5.92 | 5.92 | 6.04 | 5.91 | 928 |
| July 02, 2025 | 5.92 | 5.91 | 5.91 | 6.09 | 5.86 | 12,615 |
| July 01, 2025 | 5.71 | 6 | 6 | 6.21 | 5.71 | 34,300 |
| June 30, 2025 | 5.61 | 5.77 | 5.77 | 5.87 | 5.55 | 23,737 |
| June 27, 2025 | 5.88 | 5.61 | 5.61 | 5.88 | 5.52 | 25,000 |
| June 26, 2025 | 5.62 | 5.75 | 5.75 | 5.88 | 5.62 | 11,000 |
| June 25, 2025 | 5.55 | 5.61 | 5.61 | 5.84 | 5.52 | 28,800 |
| June 24, 2025 | 5.72 | 5.59 | 5.59 | 5.78 | 5.52 | 13,649 |
| June 23, 2025 | 5.69 | 5.6 | 5.6 | 5.7 | 5.36 | 12,000 |
| June 20, 2025 | 5.66 | 5.79 | 5.79 | 5.87 | 5.65 | 10,100 |
| June 18, 2025 | 5.62 | 5.66 | 5.66 | 6.07 | 5.62 | 14,595 |
| June 17, 2025 | 5.77 | 5.64 | 5.64 | 6 | 5.52 | 39,852 |
| June 16, 2025 | 6 | 5.77 | 5.77 | 6.11 | 5.72 | 22,401 |
| June 13, 2025 | 6.16 | 6.1 | 6.1 | 6.29 | 6.07 | 11,148 |
| June 12, 2025 | 6.41 | 6.23 | 6.23 | 6.49 | 6.22 | 17,526 |
| June 11, 2025 | 6.73 | 6.53 | 6.53 | 6.73 | 6.4 | 24,000 |
| June 10, 2025 | 7.35 | 6.64 | 6.64 | 7.35 | 6.56 | 89,225 |
| June 09, 2025 | 6.48 | 6.14 | 6.14 | 6.5 | 6.03 | 50,300 |
| June 06, 2025 | 5.9 | 6.46 | 6.46 | 6.5 | 5.2 | 972,974 |
| June 05, 2025 | 6.19 | 5.96 | 5.96 | 6.31 | 5.9 | 247,449 |
| June 04, 2025 | 6 | 6.48 | 6.48 | 6.64 | 5.8 | 560,900 |
| June 03, 2025 | 6 | 6.07 | 6.07 | 6.2 | 6 | 108,100 |
| June 02, 2025 | 6.22 | 6.11 | 6.11 | 6.4 | 5.88 | 184,843 |
| May 30, 2025 | 6.2 | 6.29 | 6.29 | 6.4 | 6 | 176,500 |
| May 29, 2025 | 6.2 | 6.28 | 6.28 | 6.36 | 5.62 | 554,332 |
| May 28, 2025 | 6.2 | 6.03 | 6.03 | 6.29 | 5.7 | 488,607 |
| May 27, 2025 | 6.02 | 6.4 | 6.4 | 6.5 | 6 | 266,438 |
| May 23, 2025 | 6.37 | 6.44 | 6.44 | 6.44 | 6.2 | 225,821 |
| May 22, 2025 | 6.4 | 6.5 | 6.5 | 6.6 | 6.02 | 681,319 |