5.86
+0.085(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.93 | 5.78 | 5.78 | 5.93 | 5.67 | 1.16M |
| August 14, 2025 | 5.78 | 5.88 | 5.88 | 5.88 | 5.69 | 987,604 |
| August 13, 2025 | 5.65 | 5.99 | 5.99 | 6.07 | 5.65 | 1.42M |
| August 12, 2025 | 5.32 | 5.6 | 5.6 | 5.72 | 5.27 | 1.55M |
| August 11, 2025 | 5.28 | 5.24 | 5.24 | 5.48 | 5.09 | 1.54M |
| August 08, 2025 | 5.42 | 5.2 | 5.2 | 5.46 | 5.2 | 1.48M |
| August 07, 2025 | 5.65 | 5.43 | 5.43 | 5.8 | 5.42 | 1.93M |
| August 06, 2025 | 5.29 | 5.54 | 5.54 | 5.97 | 5.17 | 3.78M |
| August 05, 2025 | 4.51 | 4.64 | 4.64 | 4.66 | 4.39 | 1.71M |
| August 04, 2025 | 4.58 | 4.44 | 4.44 | 4.6 | 4.44 | 803,226 |
| August 01, 2025 | 4.43 | 4.53 | 4.53 | 4.55 | 4.33 | 1.24M |
| July 31, 2025 | 4.59 | 4.5 | 4.5 | 4.64 | 4.39 | 1.75M |
| July 30, 2025 | 4.87 | 4.68 | 4.68 | 4.93 | 4.6 | 1.26M |
| July 29, 2025 | 5.07 | 4.86 | 4.86 | 5.07 | 4.84 | 890,133 |
| July 28, 2025 | 5.15 | 5.06 | 5.06 | 5.25 | 5.05 | 1.18M |
| July 25, 2025 | 5.07 | 5.16 | 5.16 | 5.2 | 4.99 | 1.12M |
| July 24, 2025 | 5.02 | 5.01 | 5.01 | 5.13 | 4.93 | 1.07M |
| July 23, 2025 | 4.94 | 5.09 | 5.09 | 5.17 | 4.94 | 1.67M |
| July 22, 2025 | 4.26 | 4.87 | 4.87 | 4.89 | 4.26 | 2.97M |
| July 21, 2025 | 4.27 | 4.2 | 4.2 | 4.34 | 4.18 | 696,947 |
| July 18, 2025 | 4.27 | 4.2 | 4.2 | 4.29 | 4.18 | 929,916 |
| July 17, 2025 | 4.14 | 4.24 | 4.24 | 4.34 | 4.1 | 1.04M |
| July 16, 2025 | 4.34 | 4.13 | 4.13 | 4.41 | 4.08 | 2.91M |
| July 15, 2025 | 4.54 | 4.29 | 4.29 | 4.66 | 4.28 | 1.45M |
| July 14, 2025 | 4.56 | 4.5 | 4.5 | 4.64 | 4.48 | 1.13M |
| July 11, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.48 | 939,800 |
| July 10, 2025 | 4.5 | 4.65 | 4.65 | 4.72 | 4.49 | 1.96M |
| July 09, 2025 | 4.37 | 4.49 | 4.49 | 4.5 | 4.31 | 1.11M |
| July 08, 2025 | 4.27 | 4.33 | 4.33 | 4.45 | 4.21 | 1.15M |
| July 07, 2025 | 4.33 | 4.24 | 4.24 | 4.44 | 4.18 | 954,919 |
| July 03, 2025 | 4.51 | 4.44 | 4.44 | 4.54 | 4.35 | 477,427 |
| July 02, 2025 | 4.34 | 4.5 | 4.5 | 4.56 | 4.26 | 1.79M |
| July 01, 2025 | 3.9 | 4.29 | 4.29 | 4.38 | 3.84 | 2.36M |
| June 30, 2025 | 3.87 | 3.92 | 3.92 | 3.96 | 3.82 | 1.44M |
| June 27, 2025 | 3.83 | 3.89 | 3.89 | 4 | 3.83 | 2.18M |
| June 26, 2025 | 3.87 | 3.83 | 3.83 | 3.92 | 3.8 | 1.21M |
| June 25, 2025 | 3.94 | 3.84 | 3.84 | 3.97 | 3.74 | 1.87M |
| June 24, 2025 | 3.93 | 3.97 | 3.97 | 4.04 | 3.9 | 1.96M |
| June 23, 2025 | 3.56 | 3.91 | 3.91 | 3.94 | 3.53 | 2.72M |
| June 20, 2025 | 3.66 | 3.61 | 3.61 | 3.75 | 3.61 | 1.97M |
| June 18, 2025 | 3.54 | 3.58 | 3.58 | 3.67 | 3.52 | 1.46M |
| June 17, 2025 | 3.53 | 3.55 | 3.55 | 3.76 | 3.53 | 2.39M |
| June 16, 2025 | 3.86 | 3.6 | 3.6 | 3.86 | 3.58 | 1.68M |
| June 13, 2025 | 3.97 | 3.82 | 3.82 | 4.02 | 3.77 | 801,000 |
| June 12, 2025 | 3.89 | 4.02 | 4.02 | 4.05 | 3.85 | 822,800 |
| June 11, 2025 | 4.11 | 3.96 | 3.96 | 4.12 | 3.95 | 1.07M |
| June 10, 2025 | 3.94 | 4.05 | 4.05 | 4.13 | 3.87 | 927,514 |
| June 09, 2025 | 3.87 | 3.83 | 3.83 | 3.94 | 3.82 | 723,935 |
| June 06, 2025 | 3.95 | 3.85 | 3.85 | 4.03 | 3.78 | 1.03M |
| June 05, 2025 | 3.81 | 3.87 | 3.87 | 3.97 | 3.78 | 900,209 |
| June 04, 2025 | 3.93 | 3.83 | 3.83 | 4.07 | 3.8 | 1.35M |
| June 03, 2025 | 3.63 | 3.89 | 3.89 | 3.89 | 3.52 | 1.57M |
| June 02, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.42 | 1.83M |
| May 30, 2025 | 3.7 | 3.65 | 3.65 | 3.72 | 3.61 | 1.62M |
| May 29, 2025 | 3.53 | 3.71 | 3.71 | 3.71 | 3.48 | 1.66M |
| May 28, 2025 | 3.69 | 3.48 | 3.48 | 3.71 | 3.45 | 2M |
| May 27, 2025 | 3.43 | 3.67 | 3.67 | 3.68 | 3.36 | 3.26M |
| May 23, 2025 | 3.36 | 3.36 | 3.36 | 3.38 | 3.31 | 1.72M |
| May 22, 2025 | 3.52 | 3.42 | 3.42 | 3.53 | 3.27 | 2.13M |
| May 21, 2025 | 3.77 | 3.57 | 3.57 | 3.8 | 3.56 | 2.5M |
