5.70
-0.07(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 5.77 | 5.7 | 5.7 | 5.89 | 5.6 | 32,503 |
| September 15, 2025 | 4.87 | 5.77 | 5.77 | 5.88 | 4.87 | 212,049 |
| September 12, 2025 | 4.79 | 4.78 | 4.78 | 4.85 | 4.71 | 33,883 |
| September 11, 2025 | 4.5 | 4.78 | 4.78 | 4.89 | 4.5 | 58,400 |
| September 10, 2025 | 4.36 | 4.46 | 4.46 | 4.46 | 4.35 | 31,755 |
| September 09, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.29 | 37,736 |
| September 08, 2025 | 4.44 | 4.41 | 4.41 | 4.58 | 4.38 | 47,200 |
| September 05, 2025 | 4.39 | 4.53 | 4.53 | 4.73 | 4.35 | 79,147 |
| September 04, 2025 | 5 | 4.36 | 4.36 | 5.42 | 4.31 | 295,037 |
| September 03, 2025 | 4.66 | 4.84 | 4.84 | 4.99 | 4.6 | 129,770 |
| September 02, 2025 | 4.86 | 4.66 | 4.66 | 5.66 | 4.57 | 142,390 |
| August 29, 2025 | 6.44 | 5.67 | 5.67 | 6.44 | 5.43 | 114,945 |
| August 28, 2025 | 7 | 6.55 | 6.55 | 7.11 | 6.16 | 206,603 |
| August 27, 2025 | 7.17 | 6.97 | 6.97 | 7.28 | 6.72 | 99,349 |
| August 26, 2025 | 7.11 | 7.11 | 7.11 | 7.6 | 7 | 125,917 |
| August 25, 2025 | 7.95 | 7.35 | 7.35 | 8.23 | 6.93 | 459,409 |
| August 22, 2025 | 8.79 | 8.3 | 8.3 | 12.88 | 8.12 | 45.26M |
| August 21, 2025 | 6.51 | 6.61 | 6.61 | 6.65 | 6.44 | 4,005 |
| August 20, 2025 | 6.93 | 6.65 | 6.65 | 6.93 | 6.37 | 13,457 |
| August 19, 2025 | 6.97 | 6.93 | 6.93 | 7.03 | 6.61 | 2,877 |
| August 18, 2025 | 6.76 | 6.93 | 6.93 | 7.17 | 6.76 | 9,318 |
| August 15, 2025 | 6.69 | 6.76 | 6.76 | 7 | 6.69 | 14,641 |
| August 14, 2025 | 6.72 | 6.51 | 6.51 | 6.76 | 6.48 | 5,441 |
| August 13, 2025 | 6.93 | 6.9 | 6.9 | 7.03 | 6.69 | 21,943 |
| August 12, 2025 | 6.58 | 6.76 | 6.76 | 7 | 6.58 | 5,413 |
| August 11, 2025 | 6.69 | 6.76 | 6.76 | 6.97 | 6.58 | 6,526 |
| August 08, 2025 | 6.55 | 6.58 | 6.58 | 6.9 | 6.48 | 7,125 |
| August 07, 2025 | 6.69 | 6.61 | 6.61 | 6.76 | 6.58 | 3,316 |
| August 06, 2025 | 6.61 | 6.69 | 6.69 | 6.86 | 6.61 | 5,037 |
| August 05, 2025 | 6.9 | 6.55 | 6.55 | 7 | 6.34 | 12,029 |
| August 04, 2025 | 6.83 | 7.07 | 7.07 | 7.17 | 6.83 | 6,816 |
| August 01, 2025 | 7.11 | 6.83 | 6.83 | 7.32 | 6.72 | 17,565 |
| July 31, 2025 | 8.05 | 7.32 | 7.32 | 8.05 | 7.14 | 19,543 |
| July 30, 2025 | 7.88 | 7.77 | 7.77 | 8.05 | 7.67 | 33,281 |
| July 29, 2025 | 7.95 | 7.77 | 7.77 | 8.16 | 7.77 | 6,023 |
| July 28, 2025 | 7.95 | 7.95 | 7.95 | 8.05 | 7.84 | 5,551 |
| July 25, 2025 | 7.88 | 7.98 | 7.98 | 8.4 | 7.88 | 15,829 |
| July 24, 2025 | 8.3 | 8.09 | 8.09 | 8.4 | 7.7 | 25,787 |
| July 23, 2025 | 8.16 | 8.09 | 8.09 | 8.4 | 7.98 | 14,975 |
| July 22, 2025 | 8.19 | 8.3 | 8.3 | 8.33 | 7.98 | 11,543 |
| July 21, 2025 | 8.44 | 8.37 | 8.37 | 8.61 | 8.23 | 19,434 |
| July 18, 2025 | 8.02 | 8.26 | 8.26 | 8.65 | 7.95 | 36,229 |
| July 17, 2025 | 8.12 | 8.02 | 8.02 | 8.47 | 7.95 | 26,253 |
| July 16, 2025 | 7.95 | 8.3 | 8.3 | 8.65 | 7.88 | 25,221 |
| July 15, 2025 | 8.47 | 8.02 | 8.02 | 9.28 | 7.98 | 73,143 |
| July 14, 2025 | 7.74 | 8.99 | 8.99 | 10.12 | 7.74 | 416,466 |
| July 11, 2025 | 7.84 | 7.74 | 7.74 | 7.98 | 7.63 | 7,600 |
| July 10, 2025 | 8.61 | 7.95 | 7.95 | 8.61 | 7.7 | 54,379 |
| July 09, 2025 | 8.33 | 8.02 | 8.02 | 8.33 | 7.84 | 10,265 |
| July 08, 2025 | 7.91 | 8.05 | 8.05 | 8.23 | 7.81 | 17,051 |
| July 07, 2025 | 7.98 | 7.88 | 7.88 | 8.02 | 7.63 | 16,571 |
| July 03, 2025 | 8.09 | 7.84 | 7.84 | 8.12 | 7.67 | 16,229 |
| July 02, 2025 | 8.4 | 8.09 | 8.09 | 8.4 | 7.81 | 150,486 |
| July 01, 2025 | 7.67 | 8.16 | 8.16 | 8.37 | 7.49 | 71,926 |
| June 30, 2025 | 7.39 | 7.56 | 7.56 | 7.7 | 7.39 | 10,459 |
| June 27, 2025 | 7.49 | 7.49 | 7.49 | 7.6 | 7.39 | 10,602 |
| June 26, 2025 | 7.6 | 7.6 | 7.6 | 7.81 | 7.46 | 14,833 |
| June 25, 2025 | 7.88 | 7.46 | 7.46 | 7.88 | 7.42 | 13,007 |
| June 24, 2025 | 7.17 | 7.63 | 7.63 | 7.91 | 7.17 | 97,057 |
| June 23, 2025 | 7.46 | 7.21 | 7.21 | 7.46 | 7.17 | 8,121 |