5.39
-0.03(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.34 | 5.42 | 5.42 | 5.46 | 5.23 | 586,000 |
| August 14, 2025 | 5.49 | 5.32 | 5.32 | 5.53 | 5.23 | 480,171 |
| August 13, 2025 | 5.55 | 5.54 | 5.54 | 5.59 | 5.4 | 538,976 |
| August 12, 2025 | 5.61 | 5.44 | 5.44 | 5.63 | 5.35 | 725,927 |
| August 11, 2025 | 5.61 | 5.61 | 5.61 | 5.73 | 5.49 | 831,200 |
| August 08, 2025 | 5.9 | 5.61 | 5.61 | 5.91 | 5.44 | 1.29M |
| August 07, 2025 | 5.3 | 5.9 | 5.9 | 6 | 5.26 | 1.88M |
| August 06, 2025 | 6 | 5.22 | 5.22 | 6.1 | 5.09 | 2.66M |
| August 05, 2025 | 7.16 | 7.12 | 7.12 | 7.28 | 6.56 | 1.24M |
| August 04, 2025 | 7.22 | 7.16 | 7.16 | 7.25 | 6.92 | 950,031 |
| August 01, 2025 | 7.23 | 7.14 | 7.14 | 7.29 | 6.96 | 1.09M |
| July 31, 2025 | 7.55 | 7.44 | 7.44 | 7.65 | 7.38 | 544,836 |
| July 30, 2025 | 7.76 | 7.53 | 7.53 | 7.82 | 7.46 | 469,837 |
| July 29, 2025 | 7.72 | 7.69 | 7.69 | 7.95 | 7.52 | 840,300 |
| July 28, 2025 | 8.15 | 7.73 | 7.73 | 8.3 | 7.65 | 761,500 |
| July 25, 2025 | 8.58 | 8.15 | 8.15 | 8.65 | 7.76 | 1.13M |
| July 24, 2025 | 8.56 | 8.56 | 8.56 | 8.88 | 8.43 | 1.35M |
| July 23, 2025 | 8.13 | 8.47 | 8.47 | 8.56 | 8.13 | 1.2M |
| July 22, 2025 | 7.75 | 8.13 | 8.13 | 8.18 | 7.55 | 1.1M |
| July 21, 2025 | 7.69 | 7.74 | 7.74 | 8.21 | 7.66 | 953,929 |
| July 18, 2025 | 7.76 | 7.71 | 7.71 | 7.87 | 7.59 | 498,993 |
| July 17, 2025 | 7.9 | 7.75 | 7.75 | 7.97 | 7.66 | 663,883 |
| July 16, 2025 | 7.66 | 7.89 | 7.89 | 7.93 | 7.46 | 830,584 |
| July 15, 2025 | 7.67 | 7.65 | 7.65 | 7.93 | 7.59 | 571,747 |
| July 14, 2025 | 7.8 | 7.66 | 7.66 | 7.82 | 7.48 | 880,700 |
| July 11, 2025 | 7.59 | 7.85 | 7.85 | 7.99 | 7.51 | 946,566 |
| July 10, 2025 | 8.46 | 7.81 | 7.81 | 8.48 | 7.44 | 2.12M |
| July 09, 2025 | 8.07 | 8.5 | 8.5 | 8.57 | 7.98 | 1.09M |
| July 08, 2025 | 8.32 | 8.01 | 8.01 | 8.44 | 7.97 | 1.01M |
| July 07, 2025 | 8.1 | 8.26 | 8.26 | 8.28 | 7.84 | 1.05M |
| July 03, 2025 | 7.85 | 8.1 | 8.1 | 8.1 | 7.67 | 638,300 |
| July 02, 2025 | 7.56 | 7.76 | 7.76 | 7.78 | 7.12 | 1.1M |
| July 01, 2025 | 7.17 | 7.38 | 7.38 | 7.6 | 7.11 | 2.06M |
| June 30, 2025 | 7.14 | 7.2 | 7.2 | 7.24 | 6.78 | 1.15M |
| June 27, 2025 | 6.86 | 7.1 | 7.1 | 7.25 | 6.77 | 1.69M |
| June 26, 2025 | 6.5 | 6.83 | 6.83 | 7 | 6.35 | 1.2M |
| June 25, 2025 | 6.41 | 6.4 | 6.4 | 6.75 | 6.33 | 1.23M |
| June 24, 2025 | 6.15 | 6.41 | 6.41 | 6.53 | 6.11 | 1.39M |
| June 23, 2025 | 5.46 | 5.9 | 5.9 | 6.24 | 5.42 | 1.97M |
| June 20, 2025 | 5.2 | 5.45 | 5.45 | 5.57 | 5.16 | 1.03M |
| June 18, 2025 | 5.08 | 5.12 | 5.12 | 5.3 | 5.05 | 339,827 |
| June 17, 2025 | 5.18 | 5.09 | 5.09 | 5.2 | 5.05 | 280,700 |
| June 16, 2025 | 4.94 | 5.13 | 5.13 | 5.14 | 4.9 | 394,500 |
| June 13, 2025 | 4.85 | 4.86 | 4.86 | 5.05 | 4.85 | 411,700 |
| June 12, 2025 | 4.79 | 5.05 | 5.05 | 5.07 | 4.72 | 347,438 |
| June 11, 2025 | 5.1 | 4.85 | 4.85 | 5.1 | 4.8 | 284,658 |
| June 10, 2025 | 4.93 | 4.99 | 4.99 | 5.08 | 4.9 | 369,423 |
| June 09, 2025 | 4.98 | 4.96 | 4.96 | 5.07 | 4.89 | 513,468 |
| June 06, 2025 | 4.8 | 4.93 | 4.93 | 4.94 | 4.66 | 264,744 |
| June 05, 2025 | 4.4 | 4.71 | 4.71 | 5 | 4.4 | 1.07M |
| June 04, 2025 | 4.43 | 4.34 | 4.34 | 4.43 | 4.25 | 200,796 |
| June 03, 2025 | 4.43 | 4.33 | 4.33 | 4.49 | 4.21 | 330,328 |
| June 02, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.3 | 269,385 |
| May 30, 2025 | 4.38 | 4.45 | 4.45 | 4.49 | 4.1 | 422,009 |
| May 29, 2025 | 4.54 | 4.43 | 4.43 | 4.58 | 4.35 | 1.29M |
| May 28, 2025 | 3.95 | 4.35 | 4.35 | 4.38 | 3.91 | 1.3M |
| May 27, 2025 | 3.5 | 3.84 | 3.84 | 3.9 | 3.45 | 589,300 |
| May 23, 2025 | 3.43 | 3.38 | 3.38 | 3.55 | 3.31 | 179,589 |
| May 22, 2025 | 3.54 | 3.52 | 3.52 | 3.65 | 3.47 | 193,600 |
| May 21, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.44 | 283,280 |