5.21
-0.08(-1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.2 | 5.21 | 5.21 | 5.3 | 5.16 | 9,634 |
| September 04, 2025 | 5.16 | 5.29 | 5.29 | 5.31 | 5.16 | 8,413 |
| September 03, 2025 | 5.23 | 5.3 | 5.3 | 5.36 | 5.09 | 21,559 |
| September 02, 2025 | 5.36 | 5.2 | 5.2 | 5.36 | 5.03 | 18,179 |
| August 29, 2025 | 5.39 | 5.45 | 5.45 | 5.5 | 5.27 | 42,343 |
| August 28, 2025 | 5.1 | 5.29 | 5.29 | 5.39 | 5.1 | 24,706 |
| August 27, 2025 | 5.22 | 5.49 | 5.49 | 5.62 | 5.21 | 49,963 |
| August 26, 2025 | 5.27 | 5.41 | 5.41 | 5.7 | 5.05 | 397,600 |
| August 25, 2025 | 5.03 | 5.2 | 5.2 | 5.31 | 4.98 | 71,228 |
| August 22, 2025 | 5.65 | 5.53 | 5.53 | 5.83 | 5.5 | 162,009 |
| August 21, 2025 | 6.52 | 6.34 | 6.34 | 7.04 | 6 | 7.51M |
| August 20, 2025 | 5.75 | 5.83 | 5.83 | 5.96 | 5.58 | 21,717 |
| August 19, 2025 | 5.84 | 6.13 | 6.13 | 6.17 | 5.55 | 59,561 |
| August 18, 2025 | 5.11 | 5.96 | 5.96 | 5.96 | 5 | 121,714 |
| August 15, 2025 | 5.04 | 5.12 | 5.12 | 5.18 | 4.83 | 29,409 |
| August 14, 2025 | 4.83 | 5.14 | 5.14 | 5.17 | 4.75 | 28,775 |
| August 13, 2025 | 4.62 | 4.93 | 4.93 | 5.08 | 4.61 | 23,500 |
| August 12, 2025 | 5.3 | 4.99 | 4.99 | 5.45 | 4.92 | 47,414 |
| August 11, 2025 | 5.39 | 5.47 | 5.47 | 5.65 | 5.36 | 19,514 |
| August 08, 2025 | 5.36 | 5.44 | 5.44 | 5.7 | 5.33 | 32,064 |
| August 07, 2025 | 5.46 | 5.33 | 5.33 | 5.55 | 5.33 | 49,075 |
| August 06, 2025 | 5.56 | 5.7 | 5.7 | 5.81 | 5.45 | 393,546 |
| August 05, 2025 | 5.34 | 5.45 | 5.45 | 5.66 | 5.14 | 65,408 |
| August 04, 2025 | 4.65 | 5.38 | 5.38 | 5.65 | 4.6 | 382,100 |
| August 01, 2025 | 3.5 | 4.69 | 4.69 | 5.06 | 3.43 | 355,372 |
| July 31, 2025 | 3.71 | 3.63 | 3.63 | 3.86 | 3.45 | 38,300 |
| July 30, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.71 | 62,270 |
| July 29, 2025 | 4.3 | 3.95 | 3.95 | 4.32 | 3.95 | 71,077 |
| July 28, 2025 | 4.35 | 4.36 | 4.36 | 4.5 | 4.29 | 41,735 |
| July 25, 2025 | 4.48 | 4.43 | 4.43 | 4.7 | 4.41 | 56,911 |
| July 24, 2025 | 4.5 | 4.59 | 4.59 | 4.66 | 4.26 | 88,446 |
| July 23, 2025 | 4.5 | 4.52 | 4.52 | 4.73 | 4.41 | 50,815 |
| July 22, 2025 | 4.56 | 4.39 | 4.39 | 4.56 | 4.34 | 51,500 |
| July 21, 2025 | 4.57 | 4.65 | 4.65 | 4.8 | 4.17 | 195,384 |
| July 18, 2025 | 4.61 | 4.56 | 4.56 | 4.85 | 4.49 | 106,568 |
| July 17, 2025 | 4.74 | 4.61 | 4.61 | 5.1 | 4.61 | 105,900 |
| July 16, 2025 | 4.88 | 4.88 | 4.88 | 5.3 | 4.77 | 124,432 |
| July 15, 2025 | 5.35 | 5.13 | 5.13 | 5.59 | 4.9 | 241,927 |
| July 14, 2025 | 5.82 | 5.74 | 5.74 | 5.88 | 5.25 | 462,000 |
| July 11, 2025 | 6.01 | 6.01 | 6.01 | 6.43 | 5.8 | 615,703 |
| July 10, 2025 | 6.53 | 6.11 | 6.11 | 6.79 | 5.74 | 2.68M |
| July 09, 2025 | 8.5 | 6.99 | 6.99 | 9.88 | 6.12 | 140.16M |
| July 08, 2025 | 2.61 | 2.66 | 2.66 | 2.82 | 2.52 | 23,300 |
| July 07, 2025 | 2.72 | 2.65 | 2.65 | 2.77 | 2.61 | 4,000 |
| July 03, 2025 | 2.78 | 2.72 | 2.72 | 2.84 | 2.7 | 25,028 |
| July 02, 2025 | 2.64 | 2.69 | 2.69 | 2.69 | 2.64 | 5,224 |
| July 01, 2025 | 2.6 | 2.66 | 2.66 | 2.66 | 2.6 | 2,311 |
| June 30, 2025 | 2.59 | 2.6 | 2.6 | 2.66 | 2.5 | 15,616 |
| June 27, 2025 | 2.69 | 2.63 | 2.63 | 2.69 | 2.55 | 10,021 |
| June 26, 2025 | 2.79 | 2.64 | 2.64 | 2.81 | 2.63 | 19,201 |
| June 25, 2025 | 2.68 | 2.83 | 2.83 | 2.83 | 2.66 | 5,700 |
| June 24, 2025 | 2.55 | 2.76 | 2.76 | 2.84 | 2.54 | 23,100 |
| June 23, 2025 | 2.68 | 2.5 | 2.5 | 2.71 | 2.46 | 19,805 |
| June 20, 2025 | 2.74 | 2.75 | 2.75 | 2.75 | 2.56 | 3,515 |
| June 18, 2025 | 2.81 | 2.73 | 2.73 | 2.89 | 2.47 | 40,633 |
| June 17, 2025 | 2.81 | 2.78 | 2.78 | 3.01 | 2.78 | 3,400 |
| June 16, 2025 | 2.88 | 2.94 | 2.94 | 3 | 2.76 | 7,823 |
| June 13, 2025 | 2.93 | 2.89 | 2.89 | 2.97 | 2.78 | 17,835 |
| June 12, 2025 | 2.85 | 2.95 | 2.95 | 3.08 | 2.83 | 10,635 |
| June 11, 2025 | 2.89 | 3 | 3 | 3.09 | 2.83 | 37,969 |