5.83
+0.46(+8.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.44 | 5.83 | 5.83 | 6 | 5.43 | 13.76M |
| August 21, 2025 | 5.45 | 5.37 | 5.37 | 5.51 | 5.13 | 12.54M |
| August 20, 2025 | 5.85 | 5.51 | 5.51 | 6.1 | 5.32 | 41.93M |
| August 19, 2025 | 5.25 | 5.2 | 5.2 | 5.29 | 5.08 | 10.54M |
| August 18, 2025 | 5.1 | 5.22 | 5.22 | 5.42 | 5.05 | 7.04M |
| August 15, 2025 | 5.25 | 5.11 | 5.11 | 5.28 | 5.1 | 4.77M |
| August 14, 2025 | 5.28 | 5.24 | 5.24 | 5.31 | 5.14 | 5.16M |
| August 13, 2025 | 5.28 | 5.38 | 5.38 | 5.46 | 5.16 | 5.51M |
| August 12, 2025 | 5.49 | 5.34 | 5.34 | 5.53 | 5.28 | 6.59M |
| August 11, 2025 | 5.59 | 5.4 | 5.4 | 5.65 | 5.34 | 9.13M |
| August 08, 2025 | 6.02 | 5.56 | 5.56 | 6.1 | 5.51 | 8.61M |
| August 07, 2025 | 6.3 | 5.99 | 5.99 | 6.55 | 5.81 | 15.25M |
| August 06, 2025 | 5.77 | 5.57 | 5.57 | 5.77 | 5.47 | 5.84M |
| August 05, 2025 | 5.75 | 5.83 | 5.83 | 5.94 | 5.7 | 4.63M |
| August 04, 2025 | 6.02 | 5.7 | 5.7 | 6.09 | 5.68 | 6.11M |
| August 01, 2025 | 6.19 | 5.99 | 5.99 | 6.3 | 5.98 | 5.06M |
| July 31, 2025 | 6.29 | 6.41 | 6.41 | 6.56 | 6.24 | 8.26M |
| July 30, 2025 | 6.62 | 6.32 | 6.32 | 6.62 | 6.22 | 6.43M |
| July 29, 2025 | 7.01 | 6.71 | 6.71 | 7.04 | 6.65 | 6.28M |
| July 28, 2025 | 7.34 | 6.96 | 6.96 | 7.39 | 6.93 | 5.66M |
| July 25, 2025 | 7.74 | 7.44 | 7.44 | 7.77 | 7.3 | 4.52M |
| July 24, 2025 | 7.72 | 7.65 | 7.65 | 7.99 | 7.54 | 5.68M |
| July 23, 2025 | 7.7 | 7.9 | 7.9 | 8.36 | 7.4 | 14.67M |
| July 22, 2025 | 7.48 | 7.73 | 7.73 | 7.82 | 7.44 | 10.44M |
| July 21, 2025 | 7.65 | 7.44 | 7.44 | 7.65 | 7.31 | 5.83M |
| July 18, 2025 | 7.98 | 7.53 | 7.53 | 8.09 | 7.38 | 7.02M |
| July 17, 2025 | 7.77 | 7.89 | 7.89 | 7.91 | 7.66 | 3.36M |
| July 16, 2025 | 7.89 | 7.73 | 7.73 | 7.89 | 7.5 | 4.07M |
| July 15, 2025 | 8.02 | 7.73 | 7.73 | 8.22 | 7.67 | 5.4M |
| July 14, 2025 | 7.5 | 7.91 | 7.91 | 7.96 | 7.32 | 4.17M |
| July 11, 2025 | 7.82 | 7.54 | 7.54 | 8.07 | 7.5 | 6.68M |
| July 10, 2025 | 7.2 | 7.97 | 7.96 | 8.44 | 7.14 | 24.71M |
| July 09, 2025 | 7.09 | 7.13 | 7.13 | 7.21 | 6.98 | 4.19M |
| July 08, 2025 | 7.07 | 7.06 | 7.06 | 7.25 | 6.95 | 4.56M |
| July 07, 2025 | 7.2 | 7.07 | 7.07 | 7.34 | 7 | 5.5M |
| July 03, 2025 | 7.27 | 7.29 | 7.29 | 7.57 | 7.12 | 4.97M |
| July 02, 2025 | 7.19 | 7.17 | 7.17 | 7.52 | 7.08 | 6.09M |
| July 01, 2025 | 6.8 | 7.05 | 7.05 | 7.17 | 6.69 | 6.32M |
| June 30, 2025 | 7.18 | 6.83 | 6.83 | 7.2 | 6.6 | 6.66M |
| June 27, 2025 | 7.55 | 7.07 | 7.07 | 7.57 | 6.91 | 13.28M |
| June 26, 2025 | 7.41 | 7.56 | 7.56 | 8.03 | 7.29 | 11.02M |
| June 25, 2025 | 7.34 | 7.32 | 7.32 | 7.49 | 7.08 | 8.76M |
| June 24, 2025 | 6.63 | 7.34 | 7.34 | 7.41 | 6.5 | 12.99M |
| June 23, 2025 | 6.05 | 6.42 | 6.42 | 6.52 | 5.95 | 7.51M |
| June 20, 2025 | 6.05 | 6.15 | 6.15 | 6.44 | 5.92 | 11.55M |
| June 18, 2025 | 5.88 | 5.88 | 5.88 | 5.98 | 5.74 | 4.39M |
| June 17, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.72 | 4.22M |
| June 16, 2025 | 5.87 | 5.92 | 5.92 | 6.02 | 5.77 | 4.69M |
| June 13, 2025 | 5.94 | 5.87 | 5.87 | 6.05 | 5.81 | 3.8M |
| June 12, 2025 | 6.35 | 6.09 | 6.09 | 6.35 | 5.97 | 4.16M |
| June 11, 2025 | 6.2 | 6.36 | 6.36 | 6.4 | 6.06 | 4.74M |
| June 10, 2025 | 6.28 | 6.16 | 6.16 | 6.85 | 6.13 | 7.98M |
| June 09, 2025 | 6.12 | 6.31 | 6.31 | 6.51 | 6.1 | 5.73M |
| June 06, 2025 | 5.97 | 6.06 | 6.06 | 6.14 | 5.86 | 4.77M |
| June 05, 2025 | 6.1 | 5.98 | 5.98 | 6.22 | 5.95 | 4M |
| June 04, 2025 | 6.13 | 6.07 | 6.07 | 6.16 | 5.94 | 6.32M |
| June 03, 2025 | 6.64 | 6.18 | 6.18 | 6.64 | 6.15 | 5.95M |
| June 02, 2025 | 6.55 | 6.41 | 6.41 | 6.55 | 6.11 | 6.87M |
| May 30, 2025 | 6.67 | 6.54 | 6.54 | 6.82 | 6.54 | 3.46M |
| May 29, 2025 | 7.1 | 6.7 | 6.7 | 7.17 | 6.6 | 6.22M |