5.79
-0.095(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.05 | 5.88 | 5.88 | 6.14 | 5.87 | 2.49M |
| August 14, 2025 | 5.76 | 6 | 6 | 6.09 | 5.71 | 2.17M |
| August 13, 2025 | 5.67 | 5.88 | 5.88 | 5.91 | 5.62 | 2.37M |
| August 12, 2025 | 5.13 | 5.75 | 5.75 | 5.82 | 5.09 | 4.13M |
| August 11, 2025 | 4.38 | 5.06 | 5.06 | 5.16 | 4.35 | 3.85M |
| August 08, 2025 | 3.79 | 4.13 | 4.13 | 4.31 | 3.5 | 3.06M |
| August 07, 2025 | 4.45 | 4.14 | 4.14 | 4.45 | 4.13 | 1.65M |
| August 06, 2025 | 4.6 | 4.43 | 4.43 | 4.62 | 4.39 | 859,286 |
| August 05, 2025 | 4.52 | 4.55 | 4.55 | 4.59 | 4.42 | 1.21M |
| August 04, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.39 | 1.24M |
| August 01, 2025 | 4.45 | 4.46 | 4.46 | 4.55 | 4.31 | 1.34M |
| July 31, 2025 | 4.67 | 4.51 | 4.51 | 4.78 | 4.43 | 1.45M |
| July 30, 2025 | 4.71 | 4.73 | 4.73 | 4.88 | 4.63 | 1.27M |
| July 29, 2025 | 4.89 | 4.68 | 4.68 | 4.96 | 4.62 | 1.66M |
| July 28, 2025 | 4.96 | 4.87 | 4.87 | 4.98 | 4.8 | 815,321 |
| July 25, 2025 | 5.12 | 4.97 | 4.97 | 5.14 | 4.95 | 898,021 |
| July 24, 2025 | 5.25 | 5.14 | 5.14 | 5.4 | 5.14 | 1.31M |
| July 23, 2025 | 4.99 | 5.31 | 5.31 | 5.32 | 4.94 | 1.32M |
| July 22, 2025 | 4.95 | 4.92 | 4.92 | 5.03 | 4.89 | 1.12M |
| July 21, 2025 | 5.16 | 4.95 | 4.95 | 5.17 | 4.76 | 2.34M |
| July 18, 2025 | 5.19 | 5.09 | 5.09 | 5.21 | 5.02 | 1.47M |
| July 17, 2025 | 5.16 | 5.16 | 5.16 | 5.25 | 5.09 | 1.41M |
| July 16, 2025 | 5.43 | 5.16 | 5.16 | 5.45 | 5.16 | 1.23M |
| July 15, 2025 | 5.67 | 5.36 | 5.36 | 5.68 | 5.36 | 1.47M |
| July 14, 2025 | 5.37 | 5.63 | 5.63 | 5.66 | 5.32 | 1.49M |
| July 11, 2025 | 5.46 | 5.36 | 5.36 | 5.55 | 5.28 | 1.84M |
| July 10, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.44 | 1.6M |
| July 09, 2025 | 5.25 | 5.6 | 5.6 | 5.7 | 5.23 | 3.63M |
| July 08, 2025 | 4.87 | 5.22 | 5.22 | 5.28 | 4.76 | 3.19M |
| July 07, 2025 | 4.83 | 4.73 | 4.73 | 4.93 | 4.7 | 1.74M |
| July 03, 2025 | 4.92 | 4.92 | 4.92 | 4.98 | 4.85 | 533,023 |
| July 02, 2025 | 4.63 | 4.87 | 4.87 | 4.92 | 4.63 | 1.37M |
| July 01, 2025 | 4.52 | 4.64 | 4.64 | 4.73 | 4.49 | 960,300 |
| June 30, 2025 | 4.54 | 4.53 | 4.53 | 4.62 | 4.48 | 1.01M |
| June 27, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.44 | 1.11M |
| June 26, 2025 | 4.57 | 4.55 | 4.55 | 4.67 | 4.55 | 787,147 |
| June 25, 2025 | 4.57 | 4.52 | 4.52 | 4.57 | 4.43 | 1.25M |
| June 24, 2025 | 4.35 | 4.58 | 4.58 | 4.58 | 4.31 | 1.43M |
| June 23, 2025 | 4.23 | 4.32 | 4.32 | 4.54 | 4.21 | 1.8M |
| June 20, 2025 | 4.18 | 4.28 | 4.28 | 4.33 | 4.15 | 3.81M |
| June 18, 2025 | 3.97 | 4.13 | 4.13 | 4.27 | 3.93 | 1.5M |
| June 17, 2025 | 4.08 | 3.97 | 3.97 | 4.09 | 3.96 | 1.09M |
| June 16, 2025 | 3.85 | 4.09 | 4.09 | 4.12 | 3.81 | 1.37M |
| June 13, 2025 | 3.8 | 3.83 | 3.83 | 3.89 | 3.77 | 947,339 |
| June 12, 2025 | 4.05 | 3.91 | 3.83 | 4.08 | 3.91 | 1.05M |
| June 11, 2025 | 4.08 | 4.06 | 3.98 | 4.22 | 4.03 | 1.79M |
| June 10, 2025 | 3.98 | 4.05 | 3.97 | 4.11 | 3.94 | 995,715 |
| June 09, 2025 | 3.87 | 3.96 | 3.88 | 4.06 | 3.86 | 1.2M |
| June 06, 2025 | 3.73 | 3.81 | 3.81 | 3.82 | 3.69 | 990,607 |
| June 05, 2025 | 3.74 | 3.64 | 3.64 | 3.75 | 3.62 | 837,251 |
| June 04, 2025 | 4.02 | 3.68 | 3.68 | 4.02 | 3.67 | 1.11M |
| June 03, 2025 | 3.85 | 3.99 | 3.99 | 4 | 3.78 | 852,940 |
| June 02, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.85 | 790,243 |
| May 30, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.87 | 1.29M |
| May 29, 2025 | 4.13 | 4.01 | 4.01 | 4.18 | 3.98 | 907,135 |
| May 28, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.02 | 874,300 |
| May 27, 2025 | 3.96 | 4.08 | 4.08 | 4.11 | 3.8 | 1.87M |
| May 23, 2025 | 3.73 | 3.9 | 3.9 | 3.92 | 3.7 | 1.93M |
| May 22, 2025 | 3.91 | 3.77 | 3.77 | 3.91 | 3.76 | 806,121 |
| May 21, 2025 | 3.95 | 3.83 | 3.83 | 4.01 | 3.81 | 805,170 |