5.45
-0.03(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.46 | 5.48 | 5.48 | 5.56 | 5.35 | 185,804 |
| September 04, 2025 | 5.59 | 5.51 | 5.51 | 5.76 | 5.42 | 244,274 |
| September 03, 2025 | 5.75 | 5.65 | 5.65 | 5.9 | 5.58 | 174,009 |
| September 02, 2025 | 5.85 | 5.59 | 5.58 | 5.96 | 5.56 | 290,621 |
| August 29, 2025 | 5.97 | 6.04 | 6.04 | 6.08 | 5.86 | 230,019 |
| August 28, 2025 | 6.17 | 5.92 | 5.92 | 6.18 | 5.8 | 450,022 |
| August 27, 2025 | 5.8 | 6.16 | 6.16 | 6.43 | 5.68 | 814,400 |
| August 26, 2025 | 5.65 | 5.86 | 5.86 | 6.07 | 5.64 | 461,300 |
| August 25, 2025 | 5.59 | 5.48 | 5.48 | 5.74 | 5.45 | 246,200 |
| August 22, 2025 | 5.31 | 5.63 | 5.63 | 5.65 | 5.15 | 328,538 |
| August 21, 2025 | 5.14 | 5.3 | 5.3 | 5.4 | 5.04 | 206,237 |
| August 20, 2025 | 5.23 | 5.2 | 5.2 | 5.29 | 5.08 | 359,100 |
| August 19, 2025 | 5.76 | 5.08 | 5.08 | 5.83 | 5.01 | 669,637 |
| August 18, 2025 | 5.56 | 5.81 | 5.81 | 5.86 | 5.54 | 255,803 |
| August 15, 2025 | 5.7 | 5.56 | 5.56 | 5.75 | 5.56 | 231,022 |
| August 14, 2025 | 5.7 | 5.76 | 5.76 | 5.9 | 5.64 | 322,213 |
| August 13, 2025 | 5.76 | 5.95 | 5.95 | 6.06 | 5.3 | 888,514 |
| August 12, 2025 | 5.78 | 5.95 | 5.95 | 5.95 | 5.53 | 494,702 |
| August 11, 2025 | 5.97 | 5.78 | 5.78 | 6.02 | 5.74 | 342,839 |
| August 08, 2025 | 5.69 | 5.93 | 5.93 | 6.02 | 5.6 | 403,635 |
| August 07, 2025 | 5.69 | 5.62 | 5.62 | 5.8 | 5.53 | 302,700 |
| August 06, 2025 | 5.97 | 5.66 | 5.66 | 6.04 | 5.59 | 392,700 |
| August 05, 2025 | 6 | 5.89 | 5.89 | 6.17 | 5.8 | 373,200 |
| August 04, 2025 | 5.79 | 5.97 | 5.97 | 6.03 | 5.64 | 492,145 |
| August 01, 2025 | 5.72 | 5.79 | 5.79 | 6.03 | 5.6 | 612,510 |
| July 31, 2025 | 5.8 | 5.95 | 5.95 | 6.07 | 5.58 | 791,900 |
| July 30, 2025 | 5.96 | 5.59 | 5.59 | 6.08 | 5.54 | 455,324 |
| July 29, 2025 | 6.52 | 5.94 | 5.94 | 6.61 | 5.9 | 760,200 |
| July 28, 2025 | 7.08 | 6.52 | 6.52 | 7.25 | 6.48 | 889,100 |
| July 25, 2025 | 7.48 | 7.01 | 7.01 | 7.5 | 6.95 | 621,727 |
| July 24, 2025 | 7.61 | 7.5 | 7.5 | 7.88 | 7.46 | 648,900 |
| July 23, 2025 | 7.81 | 7.6 | 7.6 | 8.08 | 7.3 | 1.25M |
| July 22, 2025 | 8.92 | 7.51 | 7.51 | 8.92 | 7.35 | 1.35M |
| July 21, 2025 | 9.84 | 8.65 | 8.65 | 9.84 | 8.56 | 1.57M |
| July 18, 2025 | 9.24 | 10.09 | 10.09 | 10.14 | 8.36 | 2.96M |
| July 17, 2025 | 8.49 | 8.2 | 8.2 | 9.41 | 8.04 | 2.58M |
| July 16, 2025 | 7.88 | 8.2 | 8.2 | 8.22 | 7.42 | 847,528 |
| July 15, 2025 | 8.07 | 7.46 | 7.46 | 8.19 | 7.45 | 459,000 |
| July 14, 2025 | 7.36 | 8 | 8 | 8.31 | 6.88 | 871,044 |
| July 11, 2025 | 7.9 | 7.36 | 7.36 | 7.95 | 7.17 | 701,700 |
| July 10, 2025 | 6.93 | 7.6 | 7.6 | 7.65 | 6.86 | 1.45M |
| July 09, 2025 | 6.71 | 6.55 | 6.55 | 6.76 | 6.33 | 353,680 |
| July 08, 2025 | 7.16 | 6.66 | 6.66 | 7.32 | 6.42 | 863,900 |
| July 07, 2025 | 5.58 | 6.81 | 6.81 | 6.83 | 5.56 | 951,800 |
| July 03, 2025 | 5.25 | 5.42 | 5.42 | 5.51 | 5.18 | 338,331 |
| July 02, 2025 | 5 | 5.2 | 5.2 | 5.22 | 4.86 | 419,800 |
| July 01, 2025 | 4.86 | 4.86 | 4.86 | 5.05 | 4.74 | 117,999 |
| June 30, 2025 | 5.03 | 4.94 | 4.94 | 5.05 | 4.91 | 149,880 |
| June 27, 2025 | 5.08 | 5 | 5 | 5.18 | 4.95 | 147,615 |
| June 26, 2025 | 5 | 5.05 | 5.05 | 5.16 | 4.94 | 165,725 |
| June 25, 2025 | 5.22 | 5.04 | 5.04 | 5.22 | 4.9 | 203,225 |
| June 24, 2025 | 5.37 | 5.09 | 5.09 | 5.47 | 5.05 | 654,806 |
| June 23, 2025 | 5.2 | 5.07 | 5.07 | 5.28 | 4.91 | 247,014 |
| June 20, 2025 | 5.34 | 5.28 | 5.28 | 5.45 | 5.19 | 312,212 |
| June 18, 2025 | 5.32 | 5.3 | 5.3 | 5.52 | 5.3 | 161,200 |
| June 17, 2025 | 5.84 | 5.38 | 5.38 | 5.87 | 5.38 | 212,000 |
| June 16, 2025 | 5.61 | 5.83 | 5.83 | 6.04 | 5.6 | 331,444 |
| June 13, 2025 | 5.58 | 5.54 | 5.54 | 5.75 | 5.48 | 159,702 |
| June 12, 2025 | 6.05 | 5.82 | 5.82 | 6.1 | 5.75 | 231,736 |
| June 11, 2025 | 6.14 | 6.11 | 6.11 | 6.33 | 6.04 | 183,125 |