5.30
-0.35(-6.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.07 | 5.65 | 5.65 | 5.68 | 5.07 | 270,436 |
| September 04, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.02 | 169,094 |
| September 03, 2025 | 5.21 | 5.19 | 5.19 | 5.37 | 5.1 | 170,333 |
| September 02, 2025 | 5.33 | 5.21 | 5.21 | 5.58 | 5.06 | 388,014 |
| August 29, 2025 | 5.9 | 5.47 | 5.47 | 5.99 | 5.47 | 185,824 |
| August 28, 2025 | 6.01 | 5.94 | 5.94 | 6.12 | 5.9 | 145,700 |
| August 27, 2025 | 5.76 | 6.01 | 6.01 | 6.18 | 5.71 | 318,886 |
| August 26, 2025 | 6.14 | 5.75 | 5.75 | 6.3 | 5.71 | 430,443 |
| August 25, 2025 | 5.95 | 6.14 | 6.14 | 6.31 | 5.71 | 303,646 |
| August 22, 2025 | 5.43 | 5.97 | 5.97 | 6 | 5.42 | 363,800 |
| August 21, 2025 | 5.33 | 5.43 | 5.43 | 5.46 | 5.18 | 159,248 |
| August 20, 2025 | 5.19 | 5.39 | 5.39 | 5.43 | 4.96 | 330,970 |
| August 19, 2025 | 5.58 | 5.48 | 5.48 | 5.64 | 5.22 | 554,411 |
| August 18, 2025 | 5.85 | 5.64 | 5.64 | 5.95 | 5.61 | 440,000 |
| August 15, 2025 | 6.06 | 5.95 | 5.95 | 6.15 | 5.9 | 273,531 |
| August 14, 2025 | 6.19 | 6.17 | 6.17 | 6.44 | 6.05 | 425,229 |
| August 13, 2025 | 6.34 | 6.46 | 6.43 | 6.65 | 6.18 | 485,776 |
| August 12, 2025 | 6.65 | 6.12 | 6.12 | 6.76 | 6 | 545,380 |
| August 11, 2025 | 6.62 | 6.58 | 6.58 | 6.73 | 6.33 | 379,800 |
| August 08, 2025 | 6.67 | 6.6 | 6.6 | 6.78 | 6.08 | 784,342 |
| August 07, 2025 | 6.85 | 6.69 | 6.69 | 7.55 | 6.56 | 593,200 |
| August 06, 2025 | 6.86 | 6.59 | 6.59 | 7.09 | 6.5 | 380,186 |
| August 05, 2025 | 7.11 | 6.93 | 6.93 | 7.2 | 6.85 | 246,227 |
| August 04, 2025 | 6.77 | 7.2 | 7.2 | 7.2 | 6.6 | 431,600 |
| August 01, 2025 | 7.01 | 6.7 | 6.7 | 7.1 | 6.65 | 380,952 |
| July 31, 2025 | 7.72 | 7.31 | 7.31 | 7.75 | 7.31 | 279,532 |
| July 30, 2025 | 7.59 | 7.68 | 7.68 | 8.02 | 7.51 | 214,146 |
| July 29, 2025 | 8.21 | 7.84 | 7.84 | 8.21 | 7.63 | 455,585 |
| July 28, 2025 | 8.77 | 8.21 | 8.21 | 8.82 | 8.18 | 545,700 |
| July 25, 2025 | 9.17 | 8.89 | 8.89 | 9.26 | 8.63 | 779,539 |
| July 24, 2025 | 9.09 | 9.38 | 9.38 | 10.04 | 8.8 | 1.08M |
| July 23, 2025 | 9.16 | 9.09 | 9.09 | 9.55 | 8.9 | 576,571 |
| July 22, 2025 | 8.47 | 9.24 | 9.24 | 9.38 | 8.41 | 808,941 |
| July 21, 2025 | 8.55 | 8.73 | 8.73 | 9.09 | 8.4 | 777,000 |
| July 18, 2025 | 8.8 | 8.61 | 8.61 | 9.09 | 8.2 | 857,704 |
| July 17, 2025 | 9.11 | 8.83 | 8.83 | 9.17 | 8.6 | 1.03M |
| July 16, 2025 | 9.11 | 9.12 | 9.12 | 9.7 | 9.02 | 917,967 |
| July 15, 2025 | 9.4 | 9.14 | 9.14 | 9.63 | 9 | 918,039 |
| July 14, 2025 | 9.66 | 9.41 | 9.41 | 9.84 | 9.26 | 933,932 |
| July 11, 2025 | 9.19 | 9.9 | 9.9 | 12.22 | 8.8 | 4.14M |
| July 10, 2025 | 10 | 9.24 | 9.24 | 10.15 | 9.11 | 1.65M |
| July 09, 2025 | 11.07 | 10.35 | 10.35 | 11.18 | 10.23 | 1.47M |
| July 08, 2025 | 12.27 | 11.12 | 11.12 | 12.43 | 10.82 | 1.91M |
| July 07, 2025 | 12.9 | 12.56 | 12.56 | 12.98 | 12.14 | 1.22M |
| July 03, 2025 | 13.86 | 12.85 | 12.85 | 14.2 | 12.75 | 2.58M |
| July 02, 2025 | 15.79 | 14.32 | 14.32 | 17.2 | 13.7 | 24.56M |
| July 01, 2025 | 13.31 | 12.8 | 12.8 | 14.01 | 12.2 | 3.5M |
| June 30, 2025 | 14.12 | 14.4 | 14.4 | 14.78 | 12.9 | 7.61M |
| June 27, 2025 | 22 | 16.33 | 16.33 | 24.68 | 15.1 | 65.62M |
| June 26, 2025 | 16.4 | 13.6 | 13.6 | 41.54 | 11.33 | 137.61M |
| June 25, 2025 | 4.2 | 5.01 | 5.01 | 5.01 | 4.11 | 151,954 |
| June 24, 2025 | 4.07 | 4.15 | 4.15 | 4.19 | 4.07 | 12,830 |
| June 23, 2025 | 4.01 | 4.06 | 4.06 | 4.12 | 3.94 | 32,757 |
| June 20, 2025 | 4.11 | 4 | 4 | 4.11 | 4 | 19,440 |
| June 18, 2025 | 4.21 | 4.1 | 4.1 | 4.21 | 4.07 | 18,240 |
| June 17, 2025 | 4.2 | 4.21 | 4.21 | 4.36 | 4.2 | 25,104 |
| June 16, 2025 | 4.31 | 4.26 | 4.26 | 4.48 | 4.24 | 16,000 |
| June 13, 2025 | 4.4 | 4.33 | 4.33 | 4.52 | 4.28 | 15,504 |
| June 12, 2025 | 4.57 | 4.52 | 4.52 | 4.75 | 4.41 | 9,224 |
| June 11, 2025 | 4.83 | 4.59 | 4.59 | 4.83 | 4.57 | 16,300 |