5.85
+0.17(+2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.78 | 5.85 | 5.85 | 5.87 | 5.66 | 114,569 |
| September 04, 2025 | 5.95 | 5.68 | 5.68 | 6.04 | 5.62 | 112,807 |
| September 03, 2025 | 5.75 | 5.92 | 5.92 | 6.06 | 5.73 | 155,295 |
| September 02, 2025 | 6.11 | 6 | 5.78 | 6.3 | 5.95 | 264,048 |
| August 29, 2025 | 6.3 | 6.42 | 6.18 | 6.44 | 6.04 | 194,643 |
| August 28, 2025 | 6.48 | 6.25 | 6.02 | 6.6 | 6.16 | 259,011 |
| August 27, 2025 | 6.34 | 6.47 | 6.23 | 6.56 | 6.16 | 175,342 |
| August 26, 2025 | 6.31 | 6.39 | 6.16 | 6.65 | 6.22 | 251,200 |
| August 25, 2025 | 6.5 | 6.22 | 5.99 | 6.52 | 6.15 | 324,100 |
| August 22, 2025 | 5.73 | 6.48 | 6.24 | 6.51 | 5.65 | 689,700 |
| August 21, 2025 | 5.5 | 5.59 | 5.39 | 5.63 | 5.4 | 154,400 |
| August 20, 2025 | 5.57 | 5.56 | 5.36 | 5.64 | 5.23 | 326,647 |
| August 19, 2025 | 6.6 | 5.54 | 5.34 | 6.73 | 5.46 | 938,705 |
| August 18, 2025 | 6.46 | 6.53 | 6.29 | 6.91 | 6.45 | 499,400 |
| August 15, 2025 | 6.19 | 6.4 | 6.4 | 6.5 | 6.01 | 239,180 |
| August 14, 2025 | 6.5 | 6.22 | 6.22 | 6.67 | 6.16 | 343,645 |
| August 13, 2025 | 7 | 6.56 | 6.56 | 7.6 | 6.31 | 1.08M |
| August 12, 2025 | 5.4 | 6.67 | 6.67 | 6.69 | 5.4 | 1.14M |
| August 11, 2025 | 5.67 | 5.33 | 5.33 | 5.75 | 5.32 | 317,713 |
| August 08, 2025 | 5.72 | 5.73 | 5.73 | 6.12 | 5.65 | 325,909 |
| August 07, 2025 | 5.55 | 5.74 | 5.74 | 6 | 5.46 | 397,268 |
| August 06, 2025 | 5.45 | 5.6 | 5.6 | 5.68 | 5.25 | 334,339 |
| August 05, 2025 | 5.1 | 5.43 | 5.43 | 5.64 | 5.05 | 547,251 |
| August 04, 2025 | 4.51 | 5.02 | 5.02 | 5.15 | 4.5 | 336,104 |
| August 01, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.31 | 166,400 |
| July 31, 2025 | 4.45 | 4.55 | 4.55 | 4.82 | 4.4 | 217,900 |
| July 30, 2025 | 4.86 | 4.41 | 4.41 | 4.9 | 4.38 | 252,127 |
| July 29, 2025 | 5.21 | 4.85 | 4.85 | 5.25 | 4.84 | 165,036 |
| July 28, 2025 | 5.15 | 5.25 | 5.25 | 5.3 | 5.04 | 220,628 |
| July 25, 2025 | 4.96 | 5.11 | 5.11 | 5.15 | 4.85 | 220,740 |
| July 24, 2025 | 5.12 | 4.98 | 4.98 | 5.16 | 4.94 | 261,655 |
| July 23, 2025 | 5.3 | 5.14 | 5.14 | 5.35 | 5.1 | 142,300 |
| July 22, 2025 | 5.22 | 5.23 | 5.23 | 5.27 | 5.01 | 211,708 |
| July 21, 2025 | 5.32 | 5.22 | 5.22 | 5.38 | 5.16 | 226,300 |
| July 18, 2025 | 5.63 | 5.39 | 5.39 | 5.85 | 5.2 | 388,800 |
| July 17, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.5 | 319,800 |
| July 16, 2025 | 5.21 | 5.5 | 5.5 | 5.55 | 5.15 | 238,632 |
| July 15, 2025 | 5.35 | 5.22 | 5.22 | 5.39 | 5.09 | 202,173 |
| July 14, 2025 | 4.94 | 5.35 | 5.35 | 5.5 | 4.91 | 325,849 |
| July 11, 2025 | 4.89 | 4.99 | 4.99 | 5.19 | 4.75 | 320,139 |
| July 10, 2025 | 4.96 | 4.78 | 4.78 | 5.04 | 4.72 | 129,853 |
| July 09, 2025 | 5.05 | 4.97 | 4.97 | 5.21 | 4.94 | 148,408 |
| July 08, 2025 | 5.08 | 5.04 | 5.04 | 5.16 | 5.02 | 128,100 |
| July 07, 2025 | 5.26 | 5.1 | 5.1 | 5.36 | 5.06 | 184,300 |
| July 03, 2025 | 5.36 | 5.27 | 5.27 | 5.4 | 5.18 | 72,900 |
| July 02, 2025 | 5.35 | 5.25 | 5.25 | 5.4 | 5.12 | 117,236 |
| July 01, 2025 | 5.49 | 5.28 | 5.28 | 5.49 | 5.08 | 193,191 |
| June 30, 2025 | 5.45 | 5.44 | 5.44 | 5.5 | 5.43 | 109,126 |
| June 27, 2025 | 5.9 | 5.55 | 5.55 | 5.9 | 5.38 | 168,560 |
| June 26, 2025 | 5.61 | 5.9 | 5.9 | 5.91 | 5.6 | 198,341 |
| June 25, 2025 | 6.03 | 5.55 | 5.55 | 6.08 | 5.47 | 243,632 |
| June 24, 2025 | 5.57 | 5.8 | 5.8 | 6.02 | 5.5 | 282,385 |
| June 23, 2025 | 5.77 | 5.43 | 5.43 | 5.85 | 5.26 | 305,912 |
| June 20, 2025 | 6.5 | 5.69 | 5.69 | 6.5 | 5.59 | 802,833 |
| June 18, 2025 | 5.1 | 6.25 | 6.25 | 6.42 | 5.05 | 1.32M |
| June 17, 2025 | 5.06 | 5.04 | 5.04 | 5.5 | 4.9 | 464,695 |
| June 16, 2025 | 5 | 5.02 | 5.02 | 5.26 | 4.91 | 185,110 |
| June 13, 2025 | 5.1 | 4.86 | 4.86 | 5.22 | 4.85 | 111,471 |
| June 12, 2025 | 5.16 | 5.26 | 5.26 | 5.4 | 5.12 | 89,046 |
| June 11, 2025 | 5.54 | 5.24 | 5.24 | 5.59 | 5.19 | 203,921 |