5.75
-0.02(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.44 | 5.77 | 5.77 | 5.78 | 5.3 | 110,400 |
| September 04, 2025 | 5.29 | 5.39 | 5.39 | 5.4 | 5.14 | 37,319 |
| September 03, 2025 | 5.27 | 5.27 | 5.27 | 5.46 | 5.25 | 64,926 |
| September 02, 2025 | 5.03 | 5.28 | 5.28 | 5.38 | 4.98 | 116,500 |
| August 29, 2025 | 5.04 | 5.06 | 5.06 | 5.12 | 4.9 | 77,619 |
| August 28, 2025 | 5.44 | 5.01 | 5.01 | 5.44 | 4.97 | 94,400 |
| August 27, 2025 | 5.53 | 5.41 | 5.41 | 5.63 | 5.37 | 42,100 |
| August 26, 2025 | 5.21 | 5.53 | 5.53 | 5.59 | 5.16 | 98,100 |
| August 25, 2025 | 5.51 | 5.25 | 5.25 | 5.6 | 5.22 | 76,306 |
| August 22, 2025 | 5.06 | 5.56 | 5.56 | 5.69 | 5.06 | 160,508 |
| August 21, 2025 | 5.21 | 5.04 | 5.04 | 5.29 | 5.01 | 68,000 |
| August 20, 2025 | 4.86 | 5.26 | 5.26 | 5.3 | 4.75 | 104,900 |
| August 19, 2025 | 5.05 | 4.83 | 4.83 | 5.2 | 4.83 | 79,300 |
| August 18, 2025 | 4.97 | 5.1 | 5.1 | 5.18 | 4.97 | 65,433 |
| August 15, 2025 | 5.18 | 4.98 | 4.98 | 5.2 | 4.98 | 55,948 |
| August 14, 2025 | 5.05 | 5.15 | 5.15 | 5.23 | 5.03 | 74,900 |
| August 13, 2025 | 4.91 | 5.17 | 5.17 | 5.18 | 4.72 | 109,008 |
| August 12, 2025 | 4.78 | 4.87 | 4.87 | 4.87 | 4.66 | 97,615 |
| August 11, 2025 | 4.67 | 4.71 | 4.71 | 4.82 | 4.61 | 66,913 |
| August 08, 2025 | 5.02 | 4.58 | 4.58 | 5.02 | 4.47 | 71,600 |
| August 07, 2025 | 4.92 | 4.98 | 4.98 | 5 | 4.73 | 117,730 |
| August 06, 2025 | 5.01 | 4.9 | 4.9 | 5.13 | 4.72 | 115,600 |
| August 05, 2025 | 5.23 | 5 | 5 | 5.24 | 4.97 | 105,579 |
| August 04, 2025 | 5.02 | 5.14 | 5.14 | 5.16 | 4.82 | 78,800 |
| August 01, 2025 | 5.13 | 4.99 | 4.99 | 5.25 | 4.93 | 171,700 |
| July 31, 2025 | 5.37 | 5.25 | 5.25 | 5.73 | 5.21 | 163,331 |
| July 30, 2025 | 5.99 | 5.45 | 5.45 | 6.2 | 5.41 | 146,949 |
| July 29, 2025 | 6.59 | 5.91 | 5.91 | 6.61 | 5.85 | 150,041 |
| July 28, 2025 | 6.26 | 6.5 | 6.5 | 6.79 | 6.26 | 113,204 |
| July 25, 2025 | 6.21 | 6.19 | 6.19 | 6.39 | 6 | 82,025 |
| July 24, 2025 | 6.42 | 6.19 | 6.19 | 6.46 | 6.11 | 102,200 |
| July 23, 2025 | 6.4 | 6.47 | 6.47 | 6.55 | 6.3 | 104,245 |
| July 22, 2025 | 6.08 | 6.34 | 6.34 | 6.4 | 5.94 | 115,033 |
| July 21, 2025 | 6.14 | 6.1 | 6.1 | 6.37 | 6.07 | 68,600 |
| July 18, 2025 | 6.16 | 6.13 | 6.13 | 6.2 | 5.96 | 148,403 |
| July 17, 2025 | 5.9 | 6.1 | 6.1 | 6.19 | 5.85 | 84,826 |
| July 16, 2025 | 5.82 | 5.88 | 5.88 | 5.95 | 5.72 | 128,547 |
| July 15, 2025 | 5.91 | 5.8 | 5.8 | 5.96 | 5.55 | 172,500 |
| July 14, 2025 | 5.38 | 5.88 | 5.88 | 6.13 | 5.38 | 199,940 |
| July 11, 2025 | 5.29 | 5.4 | 5.4 | 5.45 | 5.25 | 75,246 |
| July 10, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.23 | 87,609 |
| July 09, 2025 | 4.94 | 5.51 | 5.51 | 5.52 | 4.94 | 111,377 |
| July 08, 2025 | 4.83 | 4.89 | 4.89 | 5.1 | 4.83 | 95,543 |
| July 07, 2025 | 5.03 | 4.78 | 4.78 | 5.16 | 4.78 | 106,500 |
| July 03, 2025 | 5.02 | 5.13 | 5.13 | 5.18 | 4.96 | 80,445 |
| July 02, 2025 | 4.87 | 4.95 | 4.95 | 5.1 | 4.85 | 171,832 |
| July 01, 2025 | 4.67 | 4.87 | 4.87 | 5.19 | 4.67 | 140,647 |
| June 30, 2025 | 4.89 | 4.7 | 4.7 | 4.89 | 4.62 | 127,545 |
| June 27, 2025 | 4.85 | 4.84 | 4.84 | 5.1 | 4.63 | 870,126 |
| June 26, 2025 | 4.99 | 4.86 | 4.86 | 4.99 | 4.81 | 49,765 |
| June 25, 2025 | 4.88 | 4.9 | 4.9 | 5.03 | 4.77 | 66,649 |
| June 24, 2025 | 4.94 | 4.87 | 4.87 | 5.09 | 4.79 | 83,128 |
| June 23, 2025 | 4.72 | 4.89 | 4.89 | 4.93 | 4.65 | 94,609 |
| June 20, 2025 | 4.84 | 4.72 | 4.72 | 4.84 | 4.66 | 162,682 |
| June 18, 2025 | 4.79 | 4.75 | 4.75 | 4.91 | 4.59 | 200,300 |
| June 17, 2025 | 4.35 | 4.79 | 4.79 | 4.9 | 4.26 | 193,407 |
| June 16, 2025 | 4.39 | 4.39 | 4.39 | 4.48 | 4.26 | 61,315 |
| June 13, 2025 | 4.4 | 4.32 | 4.32 | 4.6 | 4.31 | 67,543 |
| June 12, 2025 | 4.59 | 4.54 | 4.54 | 4.76 | 4.43 | 80,100 |
| June 11, 2025 | 4.66 | 4.58 | 4.58 | 4.8 | 4.3 | 65,100 |