5.60
+0.26(+4.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.26 | 5.34 | 5.34 | 5.41 | 5.26 | 100,324 |
September 04, 2025 | 5.29 | 5.24 | 5.24 | 5.32 | 5.14 | 90,843 |
September 03, 2025 | 5.36 | 5.29 | 5.29 | 5.4 | 5.25 | 62,200 |
September 02, 2025 | 5.34 | 5.35 | 5.35 | 5.47 | 5.22 | 98,102 |
August 29, 2025 | 5.47 | 5.45 | 5.45 | 5.51 | 5.37 | 122,302 |
August 28, 2025 | 5.33 | 5.41 | 5.41 | 5.56 | 5.27 | 184,024 |
August 27, 2025 | 5.38 | 5.32 | 5.32 | 5.53 | 5.25 | 176,600 |
August 26, 2025 | 5.21 | 5.37 | 5.37 | 5.4 | 5.21 | 79,100 |
August 25, 2025 | 5.3 | 5.25 | 5.25 | 5.31 | 5.2 | 84,031 |
August 22, 2025 | 5.15 | 5.32 | 5.32 | 5.4 | 5.1 | 144,336 |
August 21, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.05 | 76,314 |
August 20, 2025 | 5.17 | 5.22 | 5.22 | 5.31 | 4.94 | 239,701 |
August 19, 2025 | 5.5 | 5.17 | 5.17 | 5.5 | 5.11 | 200,507 |
August 18, 2025 | 5.02 | 5.49 | 5.49 | 5.53 | 5 | 402,327 |
August 15, 2025 | 4.85 | 5.02 | 5.02 | 5.14 | 4.65 | 271,550 |
August 14, 2025 | 4.94 | 4.84 | 4.84 | 4.95 | 4.71 | 251,153 |
August 13, 2025 | 4.97 | 4.95 | 4.95 | 5.5 | 4.72 | 363,828 |
August 12, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 4.86 | 275,282 |
August 11, 2025 | 4.88 | 5.05 | 5.05 | 5.25 | 4.88 | 204,433 |
August 08, 2025 | 5 | 4.89 | 4.89 | 5.07 | 4.89 | 85,700 |
August 07, 2025 | 5.12 | 5 | 5 | 5.15 | 4.88 | 98,838 |
August 06, 2025 | 4.99 | 5.1 | 5.1 | 5.1 | 4.95 | 92,200 |
August 05, 2025 | 5.05 | 4.98 | 4.98 | 5.06 | 4.87 | 117,100 |
August 04, 2025 | 4.9 | 5.05 | 5.05 | 5.1 | 4.83 | 113,428 |
August 01, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.6 | 258,000 |
July 31, 2025 | 5.02 | 4.95 | 4.95 | 5.06 | 4.89 | 224,891 |
July 30, 2025 | 5.09 | 5.03 | 5.03 | 5.15 | 5.02 | 106,588 |
July 29, 2025 | 5.18 | 5.1 | 5.1 | 5.24 | 5.03 | 109,135 |
July 28, 2025 | 5.18 | 5.17 | 5.17 | 5.27 | 5.04 | 163,408 |
July 25, 2025 | 5.2 | 5.14 | 5.14 | 5.24 | 5.11 | 125,960 |
July 24, 2025 | 5.25 | 5.16 | 5.16 | 5.28 | 5.16 | 129,435 |
July 23, 2025 | 5.34 | 5.25 | 5.25 | 5.38 | 5.2 | 196,209 |
July 22, 2025 | 5.5 | 5.31 | 5.31 | 5.5 | 5.08 | 272,500 |
July 21, 2025 | 5.31 | 5.46 | 5.46 | 5.71 | 5.31 | 425,900 |
July 18, 2025 | 5.28 | 5.23 | 5.23 | 5.33 | 5.11 | 213,925 |
July 17, 2025 | 5.23 | 5.29 | 5.29 | 5.29 | 5.12 | 192,700 |
July 16, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 5.04 | 207,753 |
July 15, 2025 | 5.28 | 5.12 | 5.12 | 5.29 | 5.09 | 155,780 |
July 14, 2025 | 5.11 | 5.25 | 5.25 | 5.36 | 5.11 | 230,064 |
July 11, 2025 | 5.2 | 5.14 | 5.14 | 5.25 | 5.06 | 233,504 |
July 10, 2025 | 5.18 | 5.2 | 5.2 | 5.39 | 5.08 | 331,200 |
July 09, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.16 | 181,154 |
July 08, 2025 | 5.44 | 5.27 | 5.27 | 5.45 | 5.2 | 254,381 |
July 07, 2025 | 5.34 | 5.45 | 5.45 | 5.58 | 5.27 | 364,894 |
July 03, 2025 | 5.17 | 5.37 | 5.37 | 5.47 | 5.17 | 182,116 |
July 02, 2025 | 5.17 | 5.17 | 5.17 | 5.22 | 5.03 | 443,651 |
July 01, 2025 | 5.34 | 5.17 | 5.17 | 5.37 | 5.17 | 312,334 |
June 30, 2025 | 5.48 | 5.39 | 5.39 | 5.52 | 5.31 | 261,900 |
June 27, 2025 | 5.5 | 5.47 | 5.47 | 5.66 | 5.35 | 481,900 |
June 26, 2025 | 5.37 | 5.44 | 5.44 | 5.6 | 5.21 | 278,843 |
June 25, 2025 | 5.57 | 5.36 | 5.36 | 5.77 | 5.35 | 498,631 |
June 24, 2025 | 5.45 | 5.77 | 5.77 | 5.97 | 5.42 | 544,900 |
June 23, 2025 | 5.43 | 5.39 | 5.39 | 5.43 | 5.1 | 421,100 |
June 20, 2025 | 5.28 | 5.38 | 5.38 | 5.49 | 5.15 | 418,000 |
June 18, 2025 | 5.22 | 5.26 | 5.26 | 5.47 | 5.16 | 213,200 |
June 17, 2025 | 5.44 | 5.23 | 5.23 | 5.63 | 5.21 | 241,027 |
June 16, 2025 | 5.45 | 5.47 | 5.47 | 5.6 | 5.4 | 344,134 |
June 13, 2025 | 5.17 | 5.43 | 5.43 | 5.43 | 5.08 | 260,800 |
June 12, 2025 | 5.27 | 5.25 | 5.25 | 5.42 | 5.16 | 379,700 |
June 11, 2025 | 5.65 | 5.36 | 5.36 | 5.75 | 5.22 | 847,800 |