5.45
-0.23(-4.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.75 | 5.68 | 5.68 | 5.82 | 5.48 | 2.88M |
| August 14, 2025 | 5.14 | 5.4 | 5.4 | 5.44 | 4.96 | 2.57M |
| August 13, 2025 | 5.57 | 5.33 | 5.33 | 5.7 | 5.25 | 2.78M |
| August 12, 2025 | 4.65 | 5.47 | 5.47 | 5.47 | 4.64 | 4.7M |
| August 11, 2025 | 5.92 | 4.63 | 4.63 | 6.13 | 4.56 | 6.06M |
| August 08, 2025 | 6.68 | 7.09 | 7.09 | 7.1 | 6.45 | 1.7M |
| August 07, 2025 | 6.58 | 6.31 | 6.31 | 6.7 | 6.3 | 912,645 |
| August 06, 2025 | 6.53 | 6.43 | 6.43 | 6.64 | 6.32 | 1.26M |
| August 05, 2025 | 6.86 | 6.51 | 6.51 | 6.89 | 6.07 | 2.65M |
| August 04, 2025 | 6.52 | 6.9 | 6.9 | 7.03 | 6.52 | 1.29M |
| August 01, 2025 | 6.77 | 6.57 | 6.57 | 6.87 | 6.32 | 1.23M |
| July 31, 2025 | 7.05 | 6.93 | 6.93 | 7.24 | 6.84 | 1.38M |
| July 30, 2025 | 7.39 | 7.11 | 7.11 | 7.44 | 7.09 | 838,500 |
| July 29, 2025 | 7.81 | 7.45 | 7.45 | 7.87 | 7.44 | 817,541 |
| July 28, 2025 | 7.79 | 7.87 | 7.87 | 7.94 | 7.68 | 710,877 |
| July 25, 2025 | 7.95 | 7.88 | 7.88 | 8 | 7.68 | 546,104 |
| July 24, 2025 | 8.1 | 7.94 | 7.94 | 8.18 | 7.94 | 544,379 |
| July 23, 2025 | 8.31 | 8.24 | 8.24 | 8.4 | 8.12 | 1.01M |
| July 22, 2025 | 7.88 | 8.1 | 8.1 | 8.33 | 7.81 | 798,700 |
| July 21, 2025 | 7.84 | 7.74 | 7.74 | 7.89 | 7.68 | 845,800 |
| July 18, 2025 | 7.99 | 7.75 | 7.75 | 8.07 | 7.75 | 1M |
| July 17, 2025 | 7.92 | 7.99 | 7.99 | 8.23 | 7.91 | 841,700 |
| July 16, 2025 | 7.8 | 7.93 | 7.93 | 7.99 | 7.62 | 652,071 |
| July 15, 2025 | 8.03 | 7.77 | 7.77 | 8.26 | 7.75 | 707,425 |
| July 14, 2025 | 8.07 | 7.97 | 7.97 | 8.07 | 7.83 | 730,840 |
| July 11, 2025 | 8.13 | 8.12 | 8.12 | 8.26 | 8 | 712,318 |
| July 10, 2025 | 8.64 | 8.28 | 8.28 | 8.73 | 8.22 | 859,100 |
| July 09, 2025 | 9.08 | 8.63 | 8.63 | 9.08 | 8.4 | 1.43M |
| July 08, 2025 | 8.7 | 8.99 | 8.99 | 9.07 | 8.58 | 1.03M |
| July 07, 2025 | 9.11 | 8.66 | 8.66 | 9.28 | 8.63 | 1.08M |
| July 03, 2025 | 9.42 | 9.21 | 9.21 | 9.42 | 9.18 | 606,331 |
| July 02, 2025 | 9.45 | 9.29 | 9.29 | 9.52 | 9.19 | 1.27M |
| July 01, 2025 | 8.93 | 9.42 | 9.42 | 9.55 | 8.62 | 1.83M |
| June 30, 2025 | 8.77 | 9.1 | 9.1 | 9.14 | 8.56 | 1.98M |
| June 27, 2025 | 8.39 | 8.87 | 8.87 | 9.02 | 8.25 | 4.08M |
| June 26, 2025 | 7.93 | 8.33 | 8.33 | 8.36 | 7.81 | 997,352 |
| June 25, 2025 | 7.48 | 7.86 | 7.86 | 8.05 | 7.38 | 947,800 |
| June 24, 2025 | 7.41 | 7.48 | 7.48 | 7.49 | 7.22 | 1.49M |
| June 23, 2025 | 7.23 | 7.28 | 7.28 | 7.37 | 7.03 | 1.02M |
| June 20, 2025 | 7.5 | 7.34 | 7.34 | 7.53 | 7.28 | 2.9M |
| June 18, 2025 | 7.56 | 7.46 | 7.46 | 7.7 | 7.45 | 1.47M |
| June 17, 2025 | 7.78 | 7.54 | 7.54 | 7.91 | 7.48 | 1.48M |
| June 16, 2025 | 7.87 | 7.92 | 7.92 | 8.04 | 7.68 | 730,400 |
| June 13, 2025 | 7.79 | 7.79 | 7.79 | 7.97 | 7.75 | 826,616 |
| June 12, 2025 | 7.75 | 7.97 | 7.97 | 7.99 | 7.75 | 886,740 |
| June 11, 2025 | 8.21 | 7.85 | 7.85 | 8.25 | 7.74 | 1.03M |
| June 10, 2025 | 8.11 | 8.14 | 8.14 | 8.21 | 7.91 | 1.66M |
| June 09, 2025 | 8.08 | 7.93 | 7.93 | 8.12 | 7.71 | 1.63M |
| June 06, 2025 | 7.67 | 8.01 | 8.01 | 8.06 | 7.52 | 1.43M |
| June 05, 2025 | 6.9 | 7.61 | 7.61 | 8.5 | 6.75 | 3.24M |
| June 04, 2025 | 6.71 | 6.66 | 6.66 | 6.79 | 6.62 | 925,813 |
| June 03, 2025 | 6.33 | 6.69 | 6.69 | 6.69 | 6.17 | 1.08M |
| June 02, 2025 | 6.44 | 6.35 | 6.35 | 6.52 | 6.3 | 844,600 |
| May 30, 2025 | 6.45 | 6.6 | 6.6 | 6.76 | 6.35 | 1.52M |
| May 29, 2025 | 6.59 | 6.5 | 6.5 | 6.73 | 6.35 | 1.18M |
| May 28, 2025 | 6.61 | 6.52 | 6.52 | 6.7 | 6.46 | 1.09M |
| May 27, 2025 | 6.63 | 6.59 | 6.59 | 6.71 | 6.51 | 1.6M |
| May 23, 2025 | 6.75 | 6.45 | 6.45 | 6.84 | 6.41 | 1.13M |
| May 22, 2025 | 6.78 | 6.88 | 6.88 | 7.08 | 6.67 | 1.31M |
| May 21, 2025 | 7.07 | 6.87 | 6.87 | 7.18 | 6.82 | 1.79M |