5.39
+0.01(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.45 | 5.39 | 5.39 | 5.58 | 5.39 | 290,625 |
| August 21, 2025 | 5.4 | 5.38 | 5.38 | 5.5 | 5.2 | 224,515 |
| August 20, 2025 | 5.43 | 5.5 | 5.5 | 5.53 | 5.33 | 1.12M |
| August 19, 2025 | 5.57 | 5.46 | 5.46 | 5.66 | 5.41 | 248,500 |
| August 18, 2025 | 5.48 | 5.57 | 5.57 | 5.61 | 5.45 | 205,740 |
| August 15, 2025 | 5.55 | 5.46 | 5.46 | 5.59 | 5.46 | 354,516 |
| August 14, 2025 | 5.61 | 5.55 | 5.55 | 5.65 | 5.45 | 291,500 |
| August 13, 2025 | 5.55 | 5.72 | 5.72 | 5.83 | 5.51 | 393,546 |
| August 12, 2025 | 5.54 | 5.53 | 5.53 | 5.65 | 5.47 | 416,300 |
| August 11, 2025 | 5.6 | 5.44 | 5.44 | 5.61 | 5.38 | 255,733 |
| August 08, 2025 | 5.62 | 5.54 | 5.54 | 5.67 | 5.54 | 259,620 |
| August 07, 2025 | 6.01 | 5.59 | 5.59 | 6.13 | 5.53 | 313,310 |
| August 06, 2025 | 5.85 | 5.95 | 5.95 | 5.99 | 5.78 | 278,700 |
| August 05, 2025 | 5.68 | 5.85 | 5.85 | 6.02 | 5.65 | 431,200 |
| August 04, 2025 | 5.39 | 5.62 | 5.62 | 5.66 | 5.33 | 367,621 |
| August 01, 2025 | 5.81 | 5.38 | 5.38 | 5.87 | 5.34 | 561,879 |
| July 31, 2025 | 5.8 | 5.91 | 5.91 | 6.03 | 5.72 | 471,429 |
| July 30, 2025 | 6.27 | 5.9 | 5.9 | 6.35 | 5.78 | 631,039 |
| July 29, 2025 | 6.99 | 6.27 | 6.27 | 6.99 | 6.24 | 794,188 |
| July 28, 2025 | 6.5 | 6.8 | 6.8 | 6.93 | 6.42 | 1.98M |
| July 25, 2025 | 6.29 | 6.38 | 6.38 | 6.46 | 6.04 | 968,903 |
| July 24, 2025 | 6.94 | 6.26 | 6.26 | 6.99 | 6.24 | 1.11M |
| July 23, 2025 | 7.68 | 6.94 | 6.94 | 8.44 | 6.82 | 4.01M |
| July 22, 2025 | 5.2 | 6.65 | 6.65 | 6.78 | 5.2 | 4.01M |
| July 21, 2025 | 5.15 | 5.16 | 5.16 | 5.35 | 5.13 | 382,405 |
| July 18, 2025 | 5.48 | 5.15 | 5.15 | 5.54 | 5.15 | 363,300 |
| July 17, 2025 | 5.38 | 5.39 | 5.39 | 5.56 | 5.36 | 239,839 |
| July 16, 2025 | 5.36 | 5.4 | 5.4 | 5.54 | 5.3 | 236,200 |
| July 15, 2025 | 5.66 | 5.43 | 5.43 | 5.66 | 5.43 | 318,839 |
| July 14, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.54 | 230,923 |
| July 11, 2025 | 5.7 | 5.62 | 5.62 | 5.7 | 5.59 | 248,700 |
| July 10, 2025 | 5.69 | 5.73 | 5.73 | 5.84 | 5.67 | 279,111 |
| July 09, 2025 | 5.66 | 5.7 | 5.7 | 5.73 | 5.58 | 364,469 |
| July 08, 2025 | 5.42 | 5.6 | 5.6 | 5.7 | 5.36 | 426,398 |
| July 07, 2025 | 5.53 | 5.42 | 5.42 | 5.65 | 5.24 | 329,187 |
| July 03, 2025 | 5.5 | 5.61 | 5.61 | 5.65 | 5.49 | 259,745 |
| July 02, 2025 | 5.36 | 5.48 | 5.48 | 5.55 | 5.31 | 559,804 |
| July 01, 2025 | 4.91 | 5.36 | 5.36 | 5.68 | 4.89 | 862,714 |
| June 30, 2025 | 5.14 | 4.92 | 4.92 | 5.14 | 4.91 | 385,700 |
| June 27, 2025 | 5.15 | 5.13 | 5.13 | 5.25 | 5.08 | 715,224 |
| June 26, 2025 | 5.04 | 5.15 | 5.15 | 5.17 | 4.96 | 464,400 |
| June 25, 2025 | 5.08 | 4.92 | 4.92 | 5.15 | 4.91 | 425,501 |
| June 24, 2025 | 5.07 | 5.06 | 5.06 | 5.19 | 5 | 712,753 |
| June 23, 2025 | 5.07 | 5.01 | 5.01 | 5.15 | 4.82 | 746,200 |
| June 20, 2025 | 5.25 | 5.12 | 5.12 | 5.25 | 5 | 940,713 |
| June 18, 2025 | 5.12 | 5.16 | 5.16 | 5.35 | 5.1 | 464,000 |
| June 17, 2025 | 5.08 | 5.12 | 5.12 | 5.34 | 5.08 | 547,321 |
| June 16, 2025 | 5.04 | 5.12 | 5.12 | 5.19 | 4.99 | 530,739 |
| June 13, 2025 | 4.97 | 4.97 | 4.97 | 5.14 | 4.92 | 484,500 |
| June 12, 2025 | 5.04 | 5.1 | 5.1 | 5.23 | 5.04 | 473,890 |
| June 11, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 5.04 | 461,600 |
| June 10, 2025 | 5.16 | 5.16 | 5.16 | 5.29 | 5.13 | 580,537 |
| June 09, 2025 | 5.1 | 5.15 | 5.15 | 5.29 | 5.07 | 487,707 |
| June 06, 2025 | 5.11 | 5.01 | 5.01 | 5.13 | 4.97 | 362,600 |
| June 05, 2025 | 4.93 | 5.03 | 5.03 | 5.12 | 4.9 | 449,584 |
| June 04, 2025 | 4.87 | 4.91 | 4.91 | 5.01 | 4.85 | 437,110 |
| June 03, 2025 | 4.82 | 4.87 | 4.87 | 4.99 | 4.73 | 597,637 |
| June 02, 2025 | 4.88 | 4.81 | 4.81 | 4.92 | 4.76 | 524,700 |
| May 30, 2025 | 4.95 | 4.92 | 4.92 | 5.04 | 4.82 | 1.32M |
| May 29, 2025 | 4.86 | 4.94 | 4.94 | 4.99 | 4.79 | 609,807 |