5.59
-0.34(-5.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 5.95 | 5.59 | 5.59 | 6 | 5.51 | 181,107 |
| September 12, 2025 | 5.97 | 5.93 | 5.93 | 6 | 5.61 | 68,600 |
| September 11, 2025 | 5.96 | 6.01 | 6.01 | 6.09 | 5.93 | 19,700 |
| September 10, 2025 | 6.23 | 5.98 | 5.98 | 6.25 | 5.98 | 22,148 |
| September 09, 2025 | 5.85 | 6.15 | 6.15 | 6.24 | 5.79 | 61,100 |
| September 08, 2025 | 6.02 | 5.83 | 5.83 | 6.02 | 5.79 | 36,213 |
| September 05, 2025 | 5.68 | 5.99 | 5.99 | 6.05 | 5.63 | 46,800 |
| September 04, 2025 | 5.88 | 5.78 | 5.78 | 5.98 | 5.69 | 129,708 |
| September 03, 2025 | 5.98 | 5.98 | 5.98 | 6.19 | 5.85 | 59,100 |
| September 02, 2025 | 5.98 | 5.98 | 5.98 | 6.03 | 5.89 | 55,682 |
| August 29, 2025 | 6.16 | 6 | 6 | 6.18 | 5.91 | 102,031 |
| August 28, 2025 | 6.39 | 6.17 | 6.17 | 6.48 | 6.1 | 46,713 |
| August 27, 2025 | 6.13 | 6.35 | 6.35 | 6.44 | 6.05 | 55,437 |
| August 26, 2025 | 6.05 | 6.13 | 6.13 | 6.21 | 5.91 | 115,974 |
| August 25, 2025 | 6.45 | 6.1 | 6.1 | 6.45 | 6.1 | 64,774 |
| August 22, 2025 | 6.35 | 6.45 | 6.45 | 6.55 | 6.28 | 79,888 |
| August 21, 2025 | 6.25 | 6.28 | 6.28 | 6.5 | 6.21 | 50,546 |
| August 20, 2025 | 6.19 | 6.25 | 6.25 | 6.34 | 5.94 | 156,745 |
| August 19, 2025 | 6.57 | 6.39 | 6.39 | 6.66 | 6.31 | 134,200 |
| August 18, 2025 | 6.47 | 6.63 | 6.63 | 6.81 | 6.19 | 222,298 |
| August 15, 2025 | 6.49 | 6.29 | 6.29 | 6.65 | 6.28 | 188,900 |
| August 14, 2025 | 6.45 | 6.66 | 6.66 | 6.68 | 5.75 | 765,446 |
| August 13, 2025 | 5.22 | 6.61 | 6.61 | 6.95 | 5.15 | 10.03M |
| August 12, 2025 | 4.09 | 4.05 | 4.05 | 4.27 | 3.97 | 3.46M |
| August 11, 2025 | 4.11 | 4.04 | 4.04 | 4.34 | 3.96 | 125,810 |
| August 08, 2025 | 4.14 | 4.1 | 4.1 | 4.55 | 4.04 | 58,548 |
| August 07, 2025 | 4.28 | 4.15 | 4.15 | 4.29 | 4.14 | 53,320 |
| August 06, 2025 | 4.57 | 4.28 | 4.28 | 4.57 | 4.28 | 27,900 |
| August 05, 2025 | 4.62 | 4.56 | 4.56 | 4.83 | 4.49 | 56,014 |
| August 04, 2025 | 4.33 | 4.58 | 4.58 | 4.63 | 4.25 | 106,556 |
| August 01, 2025 | 4.33 | 4.21 | 4.21 | 4.39 | 4.11 | 143,852 |
| July 31, 2025 | 4.48 | 4.44 | 4.44 | 4.52 | 4.33 | 80,008 |
| July 30, 2025 | 4.4 | 4.51 | 4.51 | 4.64 | 4.22 | 98,206 |
| July 29, 2025 | 4.77 | 4.41 | 4.41 | 4.9 | 4.28 | 145,584 |
| July 28, 2025 | 4.61 | 4.7 | 4.7 | 5.1 | 4.61 | 196,700 |
| July 25, 2025 | 4.21 | 4.61 | 4.61 | 4.8 | 4.15 | 181,222 |
| July 24, 2025 | 4.39 | 4.2 | 4.2 | 4.61 | 4.05 | 363,904 |
| July 23, 2025 | 4.14 | 4.33 | 4.33 | 5 | 4.14 | 273,269 |
| July 22, 2025 | 4.2 | 4.27 | 4.27 | 4.44 | 3.88 | 282,809 |
| July 21, 2025 | 4.15 | 4.21 | 4.21 | 4.29 | 4 | 177,801 |
| July 18, 2025 | 4.44 | 4.06 | 4.06 | 4.5 | 3.81 | 459,561 |
| July 17, 2025 | 5.7 | 5.21 | 5.21 | 5.78 | 5.02 | 193,003 |
| July 16, 2025 | 4.4 | 5.65 | 5.65 | 5.9 | 4.4 | 983,150 |
| July 15, 2025 | 4.36 | 4.26 | 4.26 | 4.6 | 4.06 | 108,454 |
| July 14, 2025 | 4 | 4.4 | 4.4 | 4.5 | 3.94 | 201,653 |
| July 11, 2025 | 3.8 | 3.86 | 3.86 | 4 | 3.74 | 113,020 |
| July 10, 2025 | 3.77 | 3.73 | 3.73 | 3.8 | 3.65 | 57,905 |
| July 09, 2025 | 3.54 | 3.78 | 3.78 | 3.8 | 3.5 | 108,184 |
| July 08, 2025 | 3.3 | 3.53 | 3.53 | 3.56 | 3.3 | 83,984 |
| July 07, 2025 | 3.31 | 3.3 | 3.3 | 3.43 | 3.22 | 50,862 |
| July 03, 2025 | 3.36 | 3.43 | 3.43 | 3.57 | 3.3 | 67,660 |
| July 02, 2025 | 3.2 | 3.38 | 3.38 | 3.52 | 3.2 | 69,632 |
| July 01, 2025 | 3.16 | 3.2 | 3.2 | 3.36 | 3.11 | 86,394 |
| June 30, 2025 | 3.26 | 3.2 | 3.2 | 3.46 | 3.15 | 411,342 |
| June 27, 2025 | 3.7 | 3 | 3 | 3.7 | 3 | 738,710 |
| June 26, 2025 | 3.63 | 3.55 | 3.55 | 3.67 | 3.53 | 37,674 |
| June 25, 2025 | 3.61 | 3.65 | 3.65 | 3.8 | 3.54 | 60,173 |
| June 24, 2025 | 3.61 | 3.7 | 3.7 | 3.75 | 3.61 | 53,480 |
| June 23, 2025 | 3.7 | 3.6 | 3.6 | 3.85 | 3.52 | 39,010 |
| June 20, 2025 | 3.83 | 3.8 | 3.8 | 3.9 | 3.58 | 52,610 |