5.02
-0.035(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.25 | 5.05 | 5.05 | 5.34 | 5.05 | 661,470 |
| August 14, 2025 | 5.3 | 5.25 | 5.25 | 5.39 | 5.1 | 729,834 |
| August 13, 2025 | 5.51 | 5.45 | 5.45 | 5.57 | 5.22 | 929,021 |
| August 12, 2025 | 5.2 | 5.41 | 5.41 | 5.42 | 5.1 | 900,672 |
| August 11, 2025 | 5.29 | 5.2 | 5.2 | 5.46 | 5.14 | 893,707 |
| August 08, 2025 | 5.31 | 5.33 | 5.33 | 5.41 | 5.16 | 1.21M |
| August 07, 2025 | 5.48 | 5.29 | 5.29 | 5.64 | 5.21 | 1.08M |
| August 06, 2025 | 6.13 | 5.45 | 5.45 | 6.14 | 5.44 | 1.96M |
| August 05, 2025 | 6.16 | 6.15 | 6.15 | 6.27 | 5.8 | 1.22M |
| August 04, 2025 | 5.96 | 6.16 | 6.16 | 6.21 | 5.85 | 1.4M |
| August 01, 2025 | 5.96 | 5.82 | 5.82 | 6.02 | 5.67 | 1.57M |
| July 31, 2025 | 6.34 | 6.12 | 6.12 | 6.35 | 6.05 | 1.16M |
| July 30, 2025 | 6.61 | 6.34 | 6.34 | 6.63 | 6.21 | 996,622 |
| July 29, 2025 | 6.87 | 6.56 | 6.56 | 6.89 | 6.36 | 1.29M |
| July 28, 2025 | 7.05 | 6.79 | 6.79 | 7.08 | 6.61 | 2.28M |
| July 25, 2025 | 6.39 | 6.96 | 6.96 | 6.97 | 6.23 | 3.07M |
| July 24, 2025 | 6.45 | 6.28 | 6.28 | 6.5 | 6.19 | 1.43M |
| July 23, 2025 | 6.49 | 6.66 | 6.66 | 6.76 | 6.22 | 1.81M |
| July 22, 2025 | 6.53 | 6.3 | 6.3 | 6.55 | 5.94 | 2.88M |
| July 21, 2025 | 7.2 | 6.8 | 6.8 | 7.22 | 6.72 | 3.74M |
| July 18, 2025 | 6.5 | 6.97 | 6.97 | 7 | 6.11 | 5.53M |
| July 17, 2025 | 6.1 | 6.45 | 6.45 | 6.76 | 6.05 | 5.93M |
| July 16, 2025 | 4.97 | 5.69 | 5.69 | 5.7 | 4.97 | 3.7M |
| July 15, 2025 | 5.04 | 4.97 | 4.97 | 5.15 | 4.86 | 2.08M |
| July 14, 2025 | 4.89 | 5 | 5 | 5 | 4.69 | 1.77M |
| July 11, 2025 | 4.98 | 4.91 | 4.91 | 5.03 | 4.79 | 2.25M |
| July 10, 2025 | 5 | 4.99 | 4.99 | 5.1 | 4.95 | 3.31M |
| July 09, 2025 | 4.76 | 4.85 | 4.85 | 5.01 | 4.65 | 12.53M |
| July 08, 2025 | 6.95 | 6.95 | 6.95 | 7.6 | 6.85 | 1.9M |
| July 07, 2025 | 7.03 | 6.87 | 6.87 | 7.11 | 6.7 | 761,340 |
| July 03, 2025 | 6.71 | 7.06 | 7.06 | 7.06 | 6.6 | 569,701 |
| July 02, 2025 | 6.42 | 6.64 | 6.64 | 6.86 | 6.33 | 653,849 |
| July 01, 2025 | 6.64 | 6.38 | 6.38 | 6.68 | 6.22 | 796,246 |
| June 30, 2025 | 6.82 | 6.77 | 6.77 | 6.9 | 6.36 | 929,500 |
| June 27, 2025 | 6.27 | 6.73 | 6.73 | 6.94 | 6.06 | 1.51M |
| June 26, 2025 | 5.23 | 6.2 | 6.2 | 6.2 | 5.18 | 820,000 |
| June 25, 2025 | 5.56 | 5.18 | 5.18 | 5.59 | 5.11 | 584,870 |
| June 24, 2025 | 5.31 | 5.53 | 5.53 | 5.53 | 5.22 | 500,012 |
| June 23, 2025 | 5.28 | 5.26 | 5.26 | 5.38 | 5.05 | 629,500 |
| June 20, 2025 | 5.94 | 5.22 | 5.22 | 5.95 | 5.2 | 948,300 |
| June 18, 2025 | 5.7 | 5.89 | 5.89 | 6.14 | 5.67 | 725,500 |
| June 17, 2025 | 5.92 | 5.64 | 5.64 | 6.12 | 5.64 | 660,400 |
| June 16, 2025 | 5.92 | 5.92 | 5.92 | 6.25 | 5.72 | 984,700 |
| June 13, 2025 | 5.78 | 5.71 | 5.71 | 5.96 | 5.43 | 892,127 |
| June 12, 2025 | 5.96 | 5.93 | 5.93 | 6.16 | 5.73 | 1.02M |
| June 11, 2025 | 5.82 | 6.01 | 6.01 | 6.15 | 5.77 | 1.02M |
| June 10, 2025 | 6.33 | 5.77 | 5.77 | 6.33 | 5.71 | 1.31M |
| June 09, 2025 | 6.2 | 6.2 | 6.2 | 6.22 | 5.71 | 3.01M |
| June 06, 2025 | 4.96 | 5.38 | 5.38 | 5.82 | 4.91 | 1.41M |
| June 05, 2025 | 5.2 | 4.93 | 4.93 | 5.21 | 4.91 | 374,400 |
| June 04, 2025 | 4.99 | 5.23 | 5.23 | 5.26 | 4.7 | 494,340 |
| June 03, 2025 | 5.18 | 5.02 | 5.02 | 5.27 | 4.99 | 363,400 |
| June 02, 2025 | 5.32 | 5.09 | 5.09 | 5.32 | 4.99 | 370,400 |
| May 30, 2025 | 5.42 | 5.32 | 5.32 | 5.44 | 4.97 | 576,300 |
| May 29, 2025 | 6.18 | 5.42 | 5.42 | 6.2 | 5.26 | 797,300 |
| May 28, 2025 | 6.32 | 6.11 | 6.11 | 6.36 | 5.83 | 754,638 |
| May 27, 2025 | 5.68 | 6.16 | 6.16 | 6.48 | 5.56 | 1.51M |
| May 23, 2025 | 5.44 | 5.38 | 5.38 | 5.46 | 5.13 | 216,300 |
| May 22, 2025 | 5.13 | 5.44 | 5.44 | 5.48 | 4.83 | 229,000 |
| May 21, 2025 | 5.49 | 5.17 | 5.17 | 5.62 | 5.03 | 341,585 |