5.45
+0.02(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 5.3 | 5.45 | 5.45 | 5.54 | 5.3 | 23,518 |
| August 20, 2025 | 5.49 | 5.43 | 5.43 | 5.75 | 5.11 | 50,600 |
| August 19, 2025 | 5.61 | 5.37 | 5.37 | 5.7 | 5.37 | 17,163 |
| August 18, 2025 | 5.64 | 5.72 | 5.72 | 5.92 | 5.55 | 33,897 |
| August 15, 2025 | 5.73 | 5.77 | 5.77 | 5.98 | 5.68 | 18,938 |
| August 14, 2025 | 5.64 | 5.72 | 5.72 | 5.95 | 5.64 | 19,008 |
| August 13, 2025 | 5.75 | 5.8 | 5.8 | 5.91 | 5.71 | 17,060 |
| August 12, 2025 | 5.95 | 5.76 | 5.76 | 6 | 5.75 | 13,779 |
| August 11, 2025 | 5.75 | 5.88 | 5.88 | 6 | 5.71 | 22,069 |
| August 08, 2025 | 5.87 | 5.82 | 5.82 | 5.99 | 5.72 | 8,949 |
| August 07, 2025 | 5.75 | 5.81 | 5.81 | 6 | 5.7 | 16,318 |
| August 06, 2025 | 5.91 | 5.88 | 5.88 | 6.09 | 5.64 | 22,727 |
| August 05, 2025 | 5.97 | 5.83 | 5.83 | 6.15 | 5.79 | 40,573 |
| August 04, 2025 | 5.79 | 6.02 | 6.02 | 6.28 | 5.79 | 190,033 |
| August 01, 2025 | 5.97 | 6.23 | 6.23 | 6.46 | 5.81 | 69,543 |
| July 31, 2025 | 6.2 | 6.15 | 6.15 | 6.49 | 6.1 | 31,706 |
| July 30, 2025 | 6.52 | 6.35 | 6.35 | 6.82 | 6.27 | 25,984 |
| July 29, 2025 | 6.98 | 6.57 | 6.57 | 6.98 | 6.46 | 44,119 |
| July 28, 2025 | 7.19 | 6.85 | 6.85 | 7.34 | 6.85 | 71,908 |
| July 25, 2025 | 7.69 | 7.42 | 7.42 | 7.91 | 7.17 | 75,893 |
| July 24, 2025 | 7.86 | 7.66 | 7.66 | 8.2 | 7.66 | 121,255 |
| July 23, 2025 | 6.92 | 8.29 | 8.29 | 8.83 | 6.92 | 423,096 |
| July 22, 2025 | 7.37 | 7.2 | 7.2 | 7.4 | 6.9 | 350,637 |
| July 21, 2025 | 9.71 | 7.97 | 7.97 | 9.75 | 7.73 | 18.64M |
| July 18, 2025 | 5.92 | 5.83 | 5.83 | 6.28 | 5.51 | 1.4M |
| July 17, 2025 | 5.24 | 5.92 | 5.92 | 6.05 | 5.24 | 319,684 |
| July 16, 2025 | 5.44 | 5.35 | 5.35 | 5.53 | 5.11 | 52,682 |
| July 15, 2025 | 5.65 | 5.45 | 5.45 | 6.14 | 5.29 | 236,700 |
| July 14, 2025 | 5.69 | 5.65 | 5.65 | 5.78 | 5.56 | 119,120 |
| July 11, 2025 | 5.77 | 5.72 | 5.72 | 5.99 | 5.71 | 61,311 |
| July 10, 2025 | 5.8 | 5.85 | 5.85 | 6.08 | 5.61 | 120,660 |
| July 09, 2025 | 6.07 | 5.78 | 5.78 | 6.14 | 5.73 | 59,179 |
| July 08, 2025 | 6.39 | 6.13 | 6.13 | 6.4 | 5.89 | 142,331 |
| July 07, 2025 | 6.7 | 6.37 | 6.37 | 6.91 | 6.25 | 134,987 |
| July 03, 2025 | 6.51 | 6.62 | 6.62 | 7.38 | 6.3 | 249,500 |
| July 02, 2025 | 6.31 | 6.53 | 6.53 | 6.7 | 6.14 | 147,101 |
| July 01, 2025 | 5.83 | 6.31 | 6.31 | 6.53 | 5.72 | 156,131 |
| June 30, 2025 | 5.86 | 6 | 6 | 6.75 | 5.71 | 292,100 |
| June 27, 2025 | 6.65 | 6.56 | 6.56 | 7.25 | 6.13 | 5.34M |
| June 26, 2025 | 6.7 | 5.22 | 5.22 | 7.09 | 5.22 | 831,747 |
| June 25, 2025 | 14.75 | 7.84 | 7.84 | 15.9 | 7.77 | 24.14M |
| June 24, 2025 | 6.3 | 6.21 | 6.21 | 6.61 | 6.05 | 41,090 |
| June 23, 2025 | 6.16 | 6.24 | 6.24 | 6.47 | 5.94 | 59,820 |
| June 20, 2025 | 6.2 | 6.32 | 6.32 | 7.21 | 6.18 | 150,007 |
| June 18, 2025 | 6.07 | 6.23 | 6.23 | 6.47 | 5.91 | 50,075 |
| June 17, 2025 | 6.03 | 6.07 | 6.07 | 6.49 | 5.66 | 67,293 |
| June 16, 2025 | 5.33 | 6.31 | 6.31 | 6.66 | 5.16 | 170,182 |
| June 13, 2025 | 6.35 | 5.69 | 5.69 | 6.35 | 5.56 | 94,582 |
| June 12, 2025 | 7.32 | 6.35 | 6.35 | 7.35 | 6 | 250,823 |
| June 11, 2025 | 9.47 | 9.6 | 9.6 | 10.41 | 9.19 | 145,727 |
| June 10, 2025 | 9.04 | 9.42 | 9.42 | 10.32 | 8.4 | 193,182 |
| June 09, 2025 | 8.56 | 9.06 | 9.06 | 9.25 | 8.41 | 38,819 |
| June 06, 2025 | 8.4 | 8.64 | 8.64 | 8.85 | 8.16 | 22,635 |
| June 05, 2025 | 8.63 | 8.24 | 8.24 | 8.75 | 8.11 | 34,577 |
| June 04, 2025 | 8.73 | 8.63 | 8.63 | 10.16 | 8.1 | 207,580 |
| June 03, 2025 | 7.8 | 8.58 | 8.58 | 8.7 | 7.55 | 30,253 |
| June 02, 2025 | 7.58 | 7.64 | 7.64 | 7.85 | 7.5 | 13,715 |
| May 30, 2025 | 8.06 | 7.78 | 7.78 | 8.06 | 7.39 | 25,108 |
| May 29, 2025 | 7.92 | 8.02 | 8.02 | 8.39 | 7.89 | 28,972 |
| May 28, 2025 | 7.98 | 7.97 | 7.97 | 8.22 | 7.92 | 12,417 |