5.80
+0.01(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.9 | 5.79 | 5.79 | 5.91 | 5.76 | 395,300 |
| August 14, 2025 | 5.89 | 5.89 | 5.89 | 5.99 | 5.81 | 588,332 |
| August 13, 2025 | 5.81 | 5.89 | 5.89 | 5.96 | 5.69 | 520,363 |
| August 12, 2025 | 5.68 | 5.73 | 5.73 | 5.77 | 5.58 | 339,959 |
| August 11, 2025 | 5.68 | 5.61 | 5.61 | 5.75 | 5.48 | 277,149 |
| August 08, 2025 | 5.74 | 5.71 | 5.71 | 5.87 | 5.55 | 545,900 |
| August 07, 2025 | 5.75 | 5.7 | 5.7 | 5.89 | 5.64 | 468,512 |
| August 06, 2025 | 6.11 | 5.74 | 5.74 | 6.23 | 5.68 | 637,500 |
| August 05, 2025 | 6 | 6.17 | 6.17 | 6.23 | 5.9 | 770,600 |
| August 04, 2025 | 5.53 | 5.98 | 5.98 | 6.03 | 5.52 | 790,400 |
| August 01, 2025 | 5.27 | 5.37 | 5.37 | 5.48 | 5.09 | 957,720 |
| July 31, 2025 | 5.35 | 5.32 | 5.32 | 5.5 | 5.29 | 372,743 |
| July 30, 2025 | 5.6 | 5.39 | 5.39 | 5.79 | 5.11 | 822,206 |
| July 29, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.39 | 369,100 |
| July 28, 2025 | 5.66 | 5.44 | 5.44 | 5.66 | 5.43 | 330,700 |
| July 25, 2025 | 5.53 | 5.64 | 5.64 | 5.66 | 5.43 | 288,232 |
| July 24, 2025 | 5.46 | 5.52 | 5.52 | 5.55 | 5.43 | 303,042 |
| July 23, 2025 | 5.44 | 5.46 | 5.46 | 5.51 | 5.24 | 411,300 |
| July 22, 2025 | 5.36 | 5.42 | 5.42 | 5.5 | 5.33 | 427,159 |
| July 21, 2025 | 5.18 | 5.31 | 5.31 | 5.32 | 5.11 | 729,500 |
| July 18, 2025 | 5.58 | 5.23 | 5.18 | 5.58 | 5.17 | 554,200 |
| July 17, 2025 | 5.6 | 5.5 | 5.5 | 5.82 | 5.5 | 509,400 |
| July 16, 2025 | 5.81 | 5.72 | 5.72 | 5.96 | 5.66 | 547,700 |
| July 15, 2025 | 5.97 | 5.92 | 5.92 | 6.07 | 5.8 | 750,605 |
| July 14, 2025 | 5.55 | 5.99 | 5.99 | 6.01 | 5.55 | 1.11M |
| July 11, 2025 | 5.43 | 5.52 | 5.52 | 5.58 | 5.14 | 1.21M |
| July 10, 2025 | 4.87 | 5.39 | 5.39 | 5.41 | 4.78 | 1.3M |
| July 09, 2025 | 4.61 | 4.7 | 4.7 | 4.75 | 4.57 | 550,758 |
| July 08, 2025 | 4.57 | 4.59 | 4.59 | 4.77 | 4.56 | 680,611 |
| July 07, 2025 | 4.62 | 4.53 | 4.53 | 4.64 | 4.5 | 422,500 |
| July 03, 2025 | 4.61 | 4.66 | 4.66 | 4.71 | 4.61 | 174,100 |
| July 02, 2025 | 4.6 | 4.61 | 4.61 | 4.7 | 4.57 | 418,078 |
| July 01, 2025 | 4.55 | 4.61 | 4.61 | 4.68 | 4.5 | 318,600 |
| June 30, 2025 | 4.67 | 4.55 | 4.55 | 4.71 | 4.52 | 398,650 |
| June 27, 2025 | 4.55 | 4.63 | 4.63 | 4.66 | 4.53 | 1.61M |
| June 26, 2025 | 4.51 | 4.54 | 4.54 | 4.57 | 4.43 | 367,010 |
| June 25, 2025 | 4.58 | 4.49 | 4.49 | 4.63 | 4.48 | 411,100 |
| June 24, 2025 | 4.72 | 4.59 | 4.59 | 4.74 | 4.58 | 238,814 |
| June 23, 2025 | 4.69 | 4.68 | 4.68 | 4.77 | 4.56 | 375,529 |
| June 20, 2025 | 4.8 | 4.7 | 4.7 | 4.87 | 4.62 | 738,734 |
| June 18, 2025 | 4.5 | 4.74 | 4.74 | 4.83 | 4.33 | 487,600 |
| June 17, 2025 | 4.34 | 4.52 | 4.52 | 4.75 | 4.29 | 1.51M |
| June 16, 2025 | 3.53 | 4.37 | 4.37 | 4.45 | 3.5 | 2.11M |
| June 13, 2025 | 3.52 | 3.41 | 3.41 | 3.53 | 3.35 | 498,000 |
| June 12, 2025 | 3.5 | 3.58 | 3.58 | 3.64 | 3.5 | 290,501 |
| June 11, 2025 | 3.54 | 3.56 | 3.56 | 3.61 | 3.48 | 356,100 |
| June 10, 2025 | 3.42 | 3.51 | 3.51 | 3.52 | 3.41 | 180,900 |
| June 09, 2025 | 3.34 | 3.4 | 3.4 | 3.41 | 3.24 | 178,533 |
| June 06, 2025 | 3.32 | 3.29 | 3.29 | 3.35 | 3.28 | 129,036 |
| June 05, 2025 | 3.3 | 3.25 | 3.25 | 3.33 | 3.24 | 164,200 |
| June 04, 2025 | 3.44 | 3.31 | 3.31 | 3.44 | 3.29 | 233,064 |
| June 03, 2025 | 3.27 | 3.42 | 3.42 | 3.47 | 3.24 | 214,220 |
| June 02, 2025 | 3.28 | 3.25 | 3.25 | 3.32 | 3.18 | 284,817 |
| May 30, 2025 | 3.31 | 3.29 | 3.29 | 3.34 | 3.25 | 212,827 |
| May 29, 2025 | 3.29 | 3.33 | 3.33 | 3.41 | 3.29 | 229,200 |
| May 28, 2025 | 3.3 | 3.29 | 3.29 | 3.35 | 3.25 | 238,649 |
| May 27, 2025 | 3.14 | 3.3 | 3.3 | 3.32 | 3.13 | 301,000 |
| May 23, 2025 | 3.04 | 3.08 | 3.08 | 3.13 | 3.03 | 259,847 |
| May 22, 2025 | 3.1 | 3.1 | 3.11 | 3.12 | 3.01 | 487,002 |
| May 21, 2025 | 3.41 | 3.1 | 3.1 | 3.44 | 3.09 | 300,100 |