5.96
+0.13(+2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 5.78 | 5.96 | 5.96 | 6.1 | 5.62 | 109,800 |
| September 10, 2025 | 5.54 | 5.83 | 5.83 | 5.84 | 5.54 | 23,400 |
| September 09, 2025 | 5.6 | 5.59 | 5.59 | 5.71 | 5.57 | 17,200 |
| September 08, 2025 | 5.62 | 5.57 | 5.57 | 5.84 | 5.57 | 43,300 |
| September 05, 2025 | 5.62 | 5.56 | 5.56 | 5.72 | 5.5 | 15,112 |
| September 04, 2025 | 5.49 | 5.66 | 5.66 | 5.67 | 5.49 | 13,500 |
| September 03, 2025 | 5.68 | 5.51 | 5.51 | 5.72 | 5.5 | 20,447 |
| September 02, 2025 | 5.69 | 5.67 | 5.67 | 5.79 | 5.52 | 43,200 |
| August 29, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.55 | 23,225 |
| August 28, 2025 | 5.6 | 5.65 | 5.65 | 5.74 | 5.57 | 34,528 |
| August 27, 2025 | 5.65 | 5.59 | 5.59 | 5.7 | 5.57 | 41,117 |
| August 26, 2025 | 5.5 | 5.66 | 5.66 | 5.72 | 5.5 | 21,147 |
| August 25, 2025 | 5.57 | 5.52 | 5.52 | 5.61 | 5.45 | 37,200 |
| August 22, 2025 | 5.27 | 5.75 | 5.75 | 5.77 | 5.19 | 60,649 |
| August 21, 2025 | 5.54 | 5.24 | 5.24 | 5.54 | 5.24 | 16,614 |
| August 20, 2025 | 5.29 | 5.56 | 5.56 | 5.58 | 5.17 | 49,100 |
| August 19, 2025 | 5.26 | 5.27 | 5.27 | 5.34 | 5.21 | 32,936 |
| August 18, 2025 | 5.45 | 5.3 | 5.3 | 5.48 | 5.28 | 50,200 |
| August 15, 2025 | 4.89 | 5.4 | 5.4 | 5.49 | 4.87 | 85,000 |
| August 14, 2025 | 4.95 | 4.88 | 4.88 | 4.97 | 4.81 | 26,802 |
| August 13, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.68 | 34,709 |
| August 12, 2025 | 4.5 | 5.09 | 5.09 | 5.09 | 4.31 | 75,241 |
| August 11, 2025 | 4.07 | 4.38 | 4.38 | 4.41 | 3.94 | 26,570 |
| August 08, 2025 | 4.38 | 4.13 | 4.13 | 4.38 | 3.91 | 18,700 |
| August 07, 2025 | 4.44 | 4.26 | 4.26 | 4.49 | 4.18 | 25,200 |
| August 06, 2025 | 4.22 | 4.41 | 4.41 | 4.43 | 4.22 | 34,631 |
| August 05, 2025 | 4.14 | 4.22 | 4.22 | 4.23 | 4.08 | 21,900 |
| August 04, 2025 | 3.98 | 4.15 | 4.15 | 4.15 | 3.87 | 24,800 |
| August 01, 2025 | 4.15 | 3.98 | 3.98 | 4.22 | 3.97 | 23,500 |
| July 31, 2025 | 3.96 | 4.2 | 4.2 | 4.24 | 3.96 | 38,888 |
| July 30, 2025 | 4.13 | 4.01 | 4.01 | 4.16 | 3.96 | 40,226 |
| July 29, 2025 | 4.14 | 4.07 | 4.07 | 4.16 | 4.07 | 26,464 |
| July 28, 2025 | 4.06 | 4.14 | 4.14 | 4.19 | 4.04 | 35,300 |
| July 25, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 3.93 | 21,400 |
| July 24, 2025 | 4.02 | 4.08 | 4.08 | 4.13 | 3.92 | 48,900 |
| July 23, 2025 | 4.16 | 4.03 | 4.03 | 4.16 | 4 | 16,914 |
| July 22, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.05 | 46,584 |
| July 21, 2025 | 4.08 | 4.06 | 4.06 | 4.15 | 4.02 | 27,123 |
| July 18, 2025 | 4.16 | 4.08 | 4.08 | 4.16 | 4.03 | 31,805 |
| July 17, 2025 | 4.01 | 4.13 | 4.13 | 4.19 | 3.97 | 41,025 |
| July 16, 2025 | 3.9 | 4.01 | 4.01 | 4.07 | 3.9 | 44,402 |
| July 15, 2025 | 3.98 | 3.92 | 3.92 | 4.1 | 3.92 | 38,400 |
| July 14, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.78 | 30,400 |
| July 11, 2025 | 4.01 | 3.94 | 3.94 | 4.11 | 3.83 | 52,500 |
| July 10, 2025 | 4.09 | 4.03 | 4.03 | 4.17 | 4 | 28,000 |
| July 09, 2025 | 4.01 | 4.06 | 4.06 | 4.14 | 4.01 | 44,100 |
| July 08, 2025 | 4.24 | 4.04 | 4.04 | 4.24 | 4.02 | 45,425 |
| July 07, 2025 | 4.18 | 4.1 | 4.1 | 4.2 | 4.06 | 53,721 |
| July 03, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.17 | 35,000 |
| July 02, 2025 | 4.65 | 4.25 | 4.25 | 4.65 | 4.21 | 46,810 |
| July 01, 2025 | 4.36 | 4.62 | 4.62 | 4.63 | 4.26 | 77,818 |
| June 30, 2025 | 4.5 | 4.39 | 4.39 | 4.61 | 4.29 | 88,655 |
| June 27, 2025 | 4.88 | 4.5 | 4.5 | 4.93 | 4.45 | 2.06M |
| June 26, 2025 | 4.79 | 4.87 | 4.87 | 4.95 | 4.75 | 72,000 |
| June 25, 2025 | 4.83 | 4.77 | 4.77 | 4.83 | 4.66 | 50,325 |
| June 24, 2025 | 4.66 | 4.77 | 4.77 | 4.99 | 4.6 | 87,815 |
| June 23, 2025 | 4.88 | 4.61 | 4.61 | 4.93 | 4.61 | 82,249 |
| June 20, 2025 | 4.89 | 4.86 | 4.86 | 4.95 | 4.68 | 81,100 |
| June 18, 2025 | 4.88 | 4.92 | 4.92 | 5.01 | 4.88 | 47,849 |
| June 17, 2025 | 5.17 | 4.87 | 4.87 | 5.17 | 4.87 | 39,222 |