5.26
+0.2918(+5.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.04 | 5.26 | 5.26 | 5.35 | 4.86 | 81,392 |
| August 21, 2025 | 5.36 | 4.99 | 4.99 | 5.43 | 4.93 | 60,402 |
| August 20, 2025 | 5 | 5.1 | 5.1 | 5.12 | 4.75 | 110,069 |
| August 19, 2025 | 5.81 | 5.18 | 5.18 | 5.72 | 5 | 180,128 |
| August 18, 2025 | 6.66 | 5.92 | 5.92 | 6.1 | 5.69 | 124,085 |
| August 15, 2025 | 7.45 | 6.39 | 6.39 | 7.22 | 6.28 | 174,965 |
| August 14, 2025 | 7 | 6.82 | 6.82 | 7.03 | 6.63 | 46,285 |
| August 13, 2025 | 7.75 | 7.08 | 7.08 | 7.33 | 7.02 | 60,033 |
| August 12, 2025 | 6.77 | 7.23 | 7.23 | 7.4 | 6.53 | 212,063 |
| August 11, 2025 | 6.2 | 6.45 | 6.45 | 6.88 | 6.13 | 173,927 |
| August 08, 2025 | 6.83 | 6.26 | 6.26 | 6.48 | 5.7 | 186,180 |
| August 07, 2025 | 7.65 | 6.63 | 6.63 | 8.19 | 6.41 | 354,087 |
| August 06, 2025 | 8.71 | 7.85 | 7.85 | 8.19 | 7.51 | 99,474 |
| August 05, 2025 | 9.4 | 8.22 | 8.22 | 9.42 | 7.71 | 1M |
| August 04, 2025 | 7.29 | 8.9 | 8.9 | 9.74 | 7.61 | 1.07M |
| August 01, 2025 | 6.94 | 6.64 | 6.64 | 7.32 | 6.38 | 173,822 |
| July 31, 2025 | 6.42 | 6.34 | 6.34 | 6.61 | 6.3 | 130,589 |
| July 30, 2025 | 6.3 | 6.48 | 6.48 | 6.95 | 6.3 | 259,717 |
| July 29, 2025 | 6.88 | 6.53 | 6.53 | 7.02 | 6.46 | 157,777 |
| July 28, 2025 | 7.54 | 6.8 | 6.8 | 7.45 | 6.58 | 294,908 |
| July 25, 2025 | 6.9 | 7.41 | 7.41 | 7.84 | 6.73 | 295,657 |
| July 24, 2025 | 7.1 | 6.85 | 6.85 | 7.2 | 6.74 | 88,070 |
| July 23, 2025 | 6.55 | 6.91 | 6.91 | 7.07 | 6.43 | 270,483 |
| July 22, 2025 | 6 | 6.26 | 6.26 | 6.38 | 5.59 | 226,193 |
| July 21, 2025 | 7.08 | 6.49 | 6.49 | 7.72 | 6.34 | 355,544 |
| July 18, 2025 | 7 | 7.17 | 7.17 | 7.52 | 6.61 | 348,997 |
| July 17, 2025 | 6.43 | 7.17 | 7.17 | 7.19 | 5.71 | 642,882 |
| July 16, 2025 | 5.19 | 6.12 | 6.12 | 6.31 | 4.88 | 792,816 |
| July 15, 2025 | 4 | 4.71 | 4.71 | 4.71 | 3.97 | 261,486 |
| July 14, 2025 | 3.3 | 3.73 | 3.73 | 3.73 | 3 | 112,918 |
| July 11, 2025 | 3.61 | 3.42 | 3.42 | 3.68 | 3.4 | 261,039 |
| July 10, 2025 | 3.1 | 3.55 | 3.55 | 3.59 | 3.06 | 567,599 |
| July 09, 2025 | 3.05 | 3.01 | 3.01 | 3.1 | 2.85 | 112,210 |
| July 08, 2025 | 2.48 | 2.95 | 2.95 | 3.05 | 2.54 | 280,034 |
| July 07, 2025 | 2.5 | 2.43 | 2.43 | 2.6 | 2.24 | 112,660 |
| July 03, 2025 | 2.52 | 2.5 | 2.5 | 2.55 | 2.4 | 65,828 |
| July 02, 2025 | 2.25 | 2.41 | 2.41 | 2.47 | 2.15 | 130,943 |
| July 01, 2025 | 2.54 | 2.3 | 2.3 | 2.44 | 2.22 | 140,697 |
| June 30, 2025 | 2.1 | 2.4 | 2.4 | 2.65 | 2.1 | 398,271 |
| June 27, 2025 | 1.9 | 2 | 2 | 2.08 | 1.92 | 64,739 |
| June 26, 2025 | 1.85 | 1.97 | 1.97 | 1.97 | 1.75 | 79,328 |
| June 25, 2025 | 1.93 | 1.75 | 1.75 | 1.88 | 1.75 | 57,557 |
| June 24, 2025 | 1.75 | 1.8 | 1.8 | 1.82 | 1.7 | 70,195 |
| June 23, 2025 | 1.69 | 1.65 | 1.65 | 1.73 | 1.6 | 96,476 |
| June 20, 2025 | 1.7 | 1.7 | 1.7 | 1.83 | 1.7 | 13,263 |
| June 18, 2025 | 1.75 | 1.74 | 1.74 | 1.9 | 1.74 | 79,596 |
| June 17, 2025 | 1.81 | 1.73 | 1.73 | 1.87 | 1.67 | 95,287 |
| June 16, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.75 | 77,082 |
| June 13, 2025 | 1.88 | 1.7 | 1.7 | 1.84 | 1.7 | 129,349 |
| June 12, 2025 | 1.95 | 1.88 | 1.88 | 2.04 | 1.8 | 203,811 |
| June 11, 2025 | 1.94 | 2.09 | 2.09 | 2.25 | 1.95 | 198,902 |
| June 10, 2025 | 1.8 | 1.96 | 1.96 | 2.03 | 1.79 | 278,920 |
| June 09, 2025 | 1.68 | 1.79 | 1.79 | 1.91 | 1.51 | 524,432 |
| June 06, 2025 | 1.3 | 1.3 | 1.3 | 1.45 | 1.28 | 665,537 |
| June 05, 2025 | 1.48 | 1.29 | 1.29 | 1.46 | 1.29 | 116,022 |
| June 04, 2025 | 1.5 | 1.37 | 1.37 | 1.51 | 1.37 | 60,498 |
| June 03, 2025 | 1.69 | 1.46 | 1.46 | 1.71 | 1.41 | 139,031 |
| June 02, 2025 | 1.32 | 1.3 | 1.3 | 1.4 | 1.25 | 74,266 |
| May 30, 2025 | 1.55 | 1.32 | 1.32 | 1.6 | 1.32 | 189,025 |
| May 29, 2025 | 1.6 | 1.6 | 1.6 | 1.8 | 1.57 | 192,889 |