5.79
-0.47(-7.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.74 | 6.26 | 6.26 | 6.27 | 5.74 | 3.22M |
| September 04, 2025 | 5.37 | 5.72 | 5.72 | 5.73 | 5.29 | 756,637 |
| September 03, 2025 | 5.36 | 5.45 | 5.45 | 5.64 | 5.36 | 549,000 |
| September 02, 2025 | 5.13 | 5.34 | 5.34 | 5.57 | 5.05 | 1.61M |
| August 29, 2025 | 5.25 | 5.09 | 5.09 | 5.28 | 5.05 | 2.56M |
| August 28, 2025 | 5.52 | 5.28 | 5.28 | 5.52 | 5.24 | 324,900 |
| August 27, 2025 | 5.31 | 5.4 | 5.4 | 5.56 | 5.26 | 610,302 |
| August 26, 2025 | 5.26 | 5.35 | 5.35 | 5.41 | 5.16 | 973,720 |
| August 25, 2025 | 5.69 | 5.23 | 5.23 | 5.69 | 5.22 | 828,300 |
| August 22, 2025 | 5.63 | 5.69 | 5.69 | 5.79 | 5.6 | 302,231 |
| August 21, 2025 | 5.59 | 5.63 | 5.63 | 5.67 | 5.52 | 187,000 |
| August 20, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.42 | 371,800 |
| August 19, 2025 | 6.17 | 5.59 | 5.59 | 6.18 | 5.59 | 545,100 |
| August 18, 2025 | 6.36 | 6.21 | 6.21 | 6.47 | 6.02 | 1.27M |
| August 15, 2025 | 5.99 | 6.33 | 6.33 | 6.39 | 5.95 | 462,100 |
| August 14, 2025 | 6.11 | 5.9 | 5.9 | 6.14 | 5.68 | 791,358 |
| August 13, 2025 | 6 | 6.1 | 6.1 | 6.5 | 5.56 | 3.64M |
| August 12, 2025 | 6.31 | 6.42 | 6.42 | 6.48 | 6.31 | 198,023 |
| August 11, 2025 | 6.11 | 6.34 | 6.34 | 6.48 | 6.05 | 289,142 |
| August 08, 2025 | 6.36 | 6.18 | 6.18 | 6.47 | 6.17 | 189,902 |
| August 07, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.21 | 329,900 |
| August 06, 2025 | 6.62 | 6.34 | 6.34 | 6.62 | 6.19 | 352,349 |
| August 05, 2025 | 6.6 | 6.65 | 6.65 | 6.66 | 6.51 | 243,100 |
| August 04, 2025 | 6.51 | 6.61 | 6.61 | 6.61 | 6.4 | 268,100 |
| August 01, 2025 | 6.33 | 6.48 | 6.48 | 6.57 | 6.29 | 386,235 |
| July 31, 2025 | 6.68 | 6.45 | 6.45 | 6.75 | 6.3 | 547,200 |
| July 30, 2025 | 6.7 | 6.68 | 6.68 | 6.8 | 6.63 | 371,938 |
| July 29, 2025 | 6.66 | 6.63 | 6.63 | 6.7 | 6.44 | 529,655 |
| July 28, 2025 | 6.57 | 6.67 | 6.67 | 6.74 | 6.52 | 392,900 |
| July 25, 2025 | 6.48 | 6.56 | 6.56 | 6.56 | 6.23 | 310,640 |
| July 24, 2025 | 6.45 | 6.45 | 6.45 | 6.51 | 6.17 | 330,030 |
| July 23, 2025 | 6.03 | 6.45 | 6.45 | 6.57 | 5.95 | 542,900 |
| July 22, 2025 | 5.85 | 5.94 | 5.94 | 5.98 | 5.72 | 368,231 |
| July 21, 2025 | 6.05 | 5.85 | 5.85 | 6.17 | 5.7 | 207,700 |
| July 18, 2025 | 6.28 | 6 | 6 | 6.38 | 5.98 | 187,890 |
| July 17, 2025 | 6.09 | 6.21 | 6.21 | 6.34 | 6.09 | 312,734 |
| July 16, 2025 | 6 | 6.13 | 6.13 | 6.19 | 6 | 528,300 |
| July 15, 2025 | 6.15 | 5.96 | 5.96 | 6.21 | 5.93 | 217,318 |
| July 14, 2025 | 5.94 | 6.11 | 6.11 | 6.15 | 5.93 | 184,449 |
| July 11, 2025 | 5.95 | 5.97 | 5.97 | 6.14 | 5.9 | 480,100 |
| July 10, 2025 | 5.93 | 6 | 6 | 6.17 | 5.72 | 823,642 |
| July 09, 2025 | 5.67 | 5.9 | 5.9 | 6 | 5.67 | 508,200 |
| July 08, 2025 | 5.57 | 5.62 | 5.62 | 5.79 | 5.57 | 386,000 |
| July 07, 2025 | 5.6 | 5.54 | 5.54 | 5.67 | 5.52 | 302,443 |
| July 03, 2025 | 5.7 | 5.71 | 5.71 | 5.79 | 5.61 | 174,200 |
| July 02, 2025 | 5.56 | 5.59 | 5.59 | 5.82 | 5.51 | 319,273 |
| July 01, 2025 | 5.38 | 5.54 | 5.54 | 5.64 | 5.27 | 436,226 |
| June 30, 2025 | 5.43 | 5.38 | 5.38 | 5.49 | 5.23 | 837,803 |
| June 27, 2025 | 5.56 | 5.43 | 5.43 | 5.71 | 5.42 | 563,300 |
| June 26, 2025 | 5.46 | 5.59 | 5.59 | 5.64 | 5.37 | 805,735 |
| June 25, 2025 | 5.42 | 5.46 | 5.46 | 5.53 | 5.31 | 679,715 |
| June 24, 2025 | 5.49 | 5.44 | 5.44 | 5.6 | 5.29 | 1.44M |
| June 23, 2025 | 5.55 | 5.42 | 5.42 | 5.56 | 5.31 | 1.17M |
| June 20, 2025 | 5.95 | 5.61 | 5.61 | 5.97 | 5.56 | 709,431 |
| June 18, 2025 | 6.13 | 5.85 | 5.85 | 6.25 | 5.85 | 589,500 |
| June 17, 2025 | 6.06 | 6.14 | 6.14 | 6.38 | 6.05 | 1.41M |
| June 16, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 5.9 | 433,412 |
| June 13, 2025 | 6.09 | 6.12 | 6.12 | 6.17 | 6 | 536,233 |
| June 12, 2025 | 5.99 | 6.14 | 6.14 | 6.24 | 5.92 | 894,438 |
| June 11, 2025 | 5.99 | 5.96 | 5.96 | 6.31 | 5.9 | 2.32M |