5.49
-0.1664(-2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.66 | 5.66 | 5.66 | 5.79 | 5.61 | 953,232 |
| September 04, 2025 | 5.58 | 5.64 | 5.64 | 5.69 | 5.51 | 2.53M |
| September 03, 2025 | 5.61 | 5.57 | 5.57 | 5.7 | 5.52 | 1.39M |
| September 02, 2025 | 5.63 | 5.63 | 5.63 | 5.69 | 5.57 | 1.23M |
| August 29, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.67 | 791,730 |
| August 28, 2025 | 5.79 | 5.67 | 5.67 | 5.79 | 5.64 | 970,807 |
| August 27, 2025 | 5.71 | 5.76 | 5.76 | 5.84 | 5.71 | 1.41M |
| August 26, 2025 | 5.88 | 5.73 | 5.73 | 5.88 | 5.68 | 1.6M |
| August 25, 2025 | 5.98 | 5.89 | 5.89 | 6.01 | 5.86 | 941,038 |
| August 22, 2025 | 5.8 | 6.02 | 6.02 | 6.05 | 5.78 | 1.85M |
| August 21, 2025 | 5.71 | 5.74 | 5.74 | 5.79 | 5.68 | 1.23M |
| August 20, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.69 | 1.82M |
| August 19, 2025 | 5.85 | 5.82 | 5.82 | 5.95 | 5.78 | 2.1M |
| August 18, 2025 | 5.93 | 5.78 | 5.78 | 5.99 | 5.76 | 1.31M |
| August 15, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.9 | 1.46M |
| August 14, 2025 | 5.98 | 5.91 | 5.91 | 6 | 5.83 | 797,811 |
| August 13, 2025 | 5.92 | 6.07 | 6.07 | 6.09 | 5.89 | 2.08M |
| August 12, 2025 | 5.77 | 5.91 | 5.91 | 6 | 5.74 | 1.3M |
| August 11, 2025 | 5.73 | 5.72 | 5.72 | 5.79 | 5.68 | 1.48M |
| August 08, 2025 | 5.72 | 5.73 | 5.73 | 5.79 | 5.67 | 1.06M |
| August 07, 2025 | 5.75 | 5.72 | 5.72 | 5.86 | 5.65 | 1.54M |
| August 06, 2025 | 5.62 | 5.75 | 5.75 | 5.79 | 5.59 | 1.63M |
| August 05, 2025 | 5.67 | 5.61 | 5.61 | 5.7 | 5.58 | 1.38M |
| August 04, 2025 | 5.72 | 5.65 | 5.65 | 5.76 | 5.59 | 2.17M |
| August 01, 2025 | 5.67 | 5.71 | 5.71 | 5.72 | 5.56 | 2.99M |
| July 31, 2025 | 5.87 | 5.78 | 5.78 | 5.92 | 5.27 | 11.93M |
| July 30, 2025 | 6.29 | 6.14 | 6.14 | 6.34 | 6.04 | 2.88M |
| July 29, 2025 | 6.39 | 6.25 | 6.25 | 6.41 | 6.14 | 2.1M |
| July 28, 2025 | 6.47 | 6.45 | 6.45 | 6.54 | 6.4 | 757,109 |
| July 25, 2025 | 6.43 | 6.46 | 6.46 | 6.49 | 6.35 | 1.36M |
| July 24, 2025 | 6.6 | 6.4 | 6.4 | 6.66 | 6.39 | 1.01M |
| July 23, 2025 | 6.69 | 6.7 | 6.7 | 6.72 | 6.58 | 1.59M |
| July 22, 2025 | 6.47 | 6.65 | 6.65 | 6.66 | 6.45 | 1.08M |
| July 21, 2025 | 6.39 | 6.41 | 6.41 | 6.47 | 6.37 | 1.09M |
| July 18, 2025 | 6.55 | 6.34 | 6.34 | 6.55 | 6.3 | 1.09M |
| July 17, 2025 | 6.4 | 6.49 | 6.49 | 6.56 | 6.4 | 1.29M |
| July 16, 2025 | 6.46 | 6.43 | 6.43 | 6.48 | 6.32 | 791,300 |
| July 15, 2025 | 6.6 | 6.41 | 6.41 | 6.69 | 6.4 | 1.11M |
| July 14, 2025 | 6.58 | 6.59 | 6.59 | 6.61 | 6.47 | 1.09M |
| July 11, 2025 | 6.63 | 6.62 | 6.62 | 6.75 | 6.58 | 1.7M |
| July 10, 2025 | 6.55 | 6.82 | 6.82 | 6.86 | 6.53 | 1.66M |
| July 09, 2025 | 6.45 | 6.55 | 6.55 | 6.64 | 6.41 | 1.53M |
| July 08, 2025 | 6.32 | 6.41 | 6.41 | 6.46 | 6.22 | 2.23M |
| July 07, 2025 | 6.4 | 6.3 | 6.3 | 6.45 | 6.21 | 1.48M |
| July 03, 2025 | 6.51 | 6.45 | 6.45 | 6.52 | 6.35 | 840,900 |
| July 02, 2025 | 6.26 | 6.48 | 6.48 | 6.53 | 6.24 | 2.66M |
| July 01, 2025 | 6.06 | 6.24 | 6.24 | 6.36 | 6 | 4.76M |
| June 30, 2025 | 6.06 | 6.01 | 6.01 | 6.14 | 5.92 | 2.16M |
| June 27, 2025 | 6.23 | 6.14 | 6.14 | 6.3 | 6.07 | 3.03M |
| June 26, 2025 | 6.14 | 6.17 | 6.17 | 6.2 | 6.04 | 2.85M |
| June 25, 2025 | 6.39 | 6.15 | 6.15 | 6.39 | 6.12 | 1.66M |
| June 24, 2025 | 6.48 | 6.43 | 6.43 | 6.54 | 6.39 | 1.18M |
| June 23, 2025 | 6.1 | 6.43 | 6.43 | 6.44 | 6.04 | 1.22M |
| June 20, 2025 | 6.19 | 6.14 | 6.14 | 6.19 | 6.1 | 1.73M |
| June 18, 2025 | 6.08 | 6.12 | 6.12 | 6.28 | 6.08 | 1M |
| June 17, 2025 | 6.11 | 6.08 | 6.08 | 6.21 | 6.06 | 1.05M |
| June 16, 2025 | 6.35 | 6.17 | 6.17 | 6.37 | 6.16 | 1.15M |
| June 13, 2025 | 6.36 | 6.32 | 6.32 | 6.44 | 6.3 | 957,600 |
| June 12, 2025 | 6.48 | 6.47 | 6.47 | 6.51 | 6.42 | 798,700 |
| June 11, 2025 | 6.63 | 6.53 | 6.53 | 6.68 | 6.5 | 1.09M |
