5.33
+0.3(+5.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.09 | 5.33 | 5.33 | 5.39 | 4.91 | 2.42M |
| September 11, 2025 | 4.95 | 5.03 | 5.03 | 5.15 | 4.9 | 1.39M |
| September 10, 2025 | 4.7 | 4.89 | 4.89 | 5.05 | 4.7 | 1.36M |
| September 09, 2025 | 4.57 | 4.6 | 4.6 | 4.7 | 4.5 | 656,353 |
| September 08, 2025 | 4.35 | 4.56 | 4.56 | 4.57 | 4.28 | 887,926 |
| September 05, 2025 | 4.51 | 4.36 | 4.36 | 4.55 | 4.31 | 687,111 |
| September 04, 2025 | 4.7 | 4.51 | 4.51 | 4.71 | 4.47 | 782,500 |
| September 03, 2025 | 4.65 | 4.7 | 4.7 | 4.86 | 4.54 | 944,102 |
| September 02, 2025 | 4.67 | 4.5 | 4.5 | 4.67 | 4.38 | 1.47M |
| August 29, 2025 | 5.18 | 4.87 | 4.87 | 5.28 | 4.82 | 1.64M |
| August 28, 2025 | 4.89 | 5.05 | 5.05 | 5.16 | 4.8 | 2.25M |
| August 27, 2025 | 4.94 | 4.61 | 4.61 | 5.08 | 4.6 | 2.7M |
| August 26, 2025 | 4.35 | 4.77 | 4.77 | 4.78 | 4.35 | 2.98M |
| August 25, 2025 | 4.46 | 4.29 | 4.29 | 4.48 | 4.21 | 812,231 |
| August 22, 2025 | 4.05 | 4.34 | 4.34 | 4.36 | 4.03 | 1.16M |
| August 21, 2025 | 4.22 | 4.01 | 4.01 | 4.22 | 3.98 | 945,242 |
| August 20, 2025 | 4.01 | 4.17 | 4.17 | 4.18 | 3.85 | 1.22M |
| August 19, 2025 | 4.55 | 4.07 | 4.07 | 4.55 | 4.05 | 1.41M |
| August 18, 2025 | 4.2 | 4.38 | 4.38 | 4.4 | 4.08 | 1.01M |
| August 15, 2025 | 4.38 | 4.26 | 4.26 | 4.44 | 4.15 | 1.28M |
| August 14, 2025 | 4.5 | 4.41 | 4.41 | 4.56 | 4.4 | 1.08M |
| August 13, 2025 | 4.75 | 4.63 | 4.63 | 4.85 | 4.5 | 1.6M |
| August 12, 2025 | 4.95 | 4.78 | 4.78 | 4.95 | 4.51 | 2.24M |
| August 11, 2025 | 4.99 | 4.94 | 4.94 | 5.15 | 4.93 | 1.37M |
| August 08, 2025 | 5.09 | 4.98 | 4.98 | 5.12 | 4.78 | 1.77M |
| August 07, 2025 | 5.15 | 5.06 | 5.06 | 5.43 | 5 | 1.62M |
| August 06, 2025 | 5.35 | 5.05 | 5.05 | 5.36 | 5.02 | 1.4M |
| August 05, 2025 | 5.37 | 5.27 | 5.27 | 5.64 | 5.11 | 2.95M |
| August 04, 2025 | 5.01 | 5.21 | 5.21 | 5.46 | 4.76 | 2.43M |
| August 01, 2025 | 4.84 | 5.04 | 5.04 | 5.07 | 4.77 | 1.84M |
| July 31, 2025 | 4.97 | 5.19 | 5.19 | 5.42 | 4.91 | 2.7M |
| July 30, 2025 | 5.07 | 4.97 | 4.97 | 5.45 | 4.76 | 10.03M |
| July 29, 2025 | 5.88 | 4.59 | 4.59 | 5.88 | 4.46 | 4.4M |
| July 28, 2025 | 5.92 | 5.24 | 5.24 | 5.92 | 5.15 | 4.19M |
| July 25, 2025 | 6.22 | 5.9 | 5.9 | 6.99 | 5.8 | 5.94M |
| July 24, 2025 | 6.25 | 6.18 | 6.18 | 6.4 | 6.03 | 2.85M |
| July 23, 2025 | 5.9 | 6.23 | 6.23 | 6.6 | 5.7 | 5.45M |
| July 22, 2025 | 6.48 | 5.76 | 5.76 | 6.53 | 5.71 | 9.26M |
| July 21, 2025 | 6.13 | 6 | 6 | 6.93 | 5.83 | 12.56M |
| July 18, 2025 | 5.39 | 5.45 | 5.45 | 5.9 | 5.15 | 16.84M |
| July 17, 2025 | 5.94 | 7.22 | 7.22 | 7.31 | 5.73 | 27.26M |
| July 16, 2025 | 4.32 | 5.18 | 5.18 | 5.3 | 4.05 | 36.97M |
| July 15, 2025 | 3.66 | 3.61 | 3.61 | 3.72 | 3.56 | 1.01M |
| July 14, 2025 | 3.94 | 3.51 | 3.51 | 3.96 | 3.23 | 2.33M |
| July 11, 2025 | 3.89 | 3.95 | 3.95 | 4.39 | 3.6 | 3.21M |
| July 10, 2025 | 3.49 | 3.89 | 3.89 | 3.9 | 3.48 | 1.5M |
| July 09, 2025 | 3.55 | 3.46 | 3.46 | 3.59 | 3.36 | 697,800 |
| July 08, 2025 | 3.53 | 3.47 | 3.47 | 3.65 | 3.36 | 962,966 |
| July 07, 2025 | 3.2 | 3.43 | 3.43 | 3.49 | 3.12 | 1.43M |
| July 03, 2025 | 3.11 | 3.12 | 3.12 | 3.26 | 3.05 | 526,300 |
| July 02, 2025 | 3.26 | 3.05 | 3.05 | 3.26 | 2.96 | 1.06M |
| July 01, 2025 | 3.24 | 3.28 | 3.28 | 3.32 | 3.06 | 880,974 |
| June 30, 2025 | 3.03 | 3.17 | 3.17 | 3.25 | 3.02 | 1.39M |
| June 27, 2025 | 2.91 | 2.98 | 2.98 | 3.13 | 2.73 | 2.19M |
| June 26, 2025 | 2.9 | 2.9 | 2.9 | 2.95 | 2.76 | 1.01M |
| June 25, 2025 | 2.66 | 2.84 | 2.84 | 2.85 | 2.63 | 1.51M |
| June 24, 2025 | 2.66 | 2.58 | 2.58 | 2.78 | 2.46 | 1.71M |
| June 23, 2025 | 3.04 | 2.7 | 2.7 | 3.05 | 2.61 | 2.67M |
| June 20, 2025 | 2.5 | 2.97 | 2.97 | 3.22 | 2.4 | 9.65M |
| June 18, 2025 | 2.29 | 2.32 | 2.32 | 2.36 | 2.24 | 505,356 |