5.43
+0.1499(+2.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.3 | 5.28 | 5.28 | 5.33 | 5.15 | 505,111 |
September 04, 2025 | 5.07 | 5.26 | 5.26 | 5.28 | 5.07 | 778,100 |
September 03, 2025 | 5.28 | 5.12 | 5.12 | 5.34 | 5.03 | 993,919 |
September 02, 2025 | 5.17 | 5.3 | 5.3 | 5.33 | 5.05 | 1.17M |
August 29, 2025 | 5.73 | 5.36 | 5.36 | 5.75 | 5.3 | 2.07M |
August 28, 2025 | 5.37 | 5.65 | 5.65 | 5.75 | 5.34 | 1.77M |
August 27, 2025 | 5.4 | 5.38 | 5.38 | 5.48 | 5.28 | 942,732 |
August 26, 2025 | 5.3 | 5.42 | 5.42 | 5.52 | 5.3 | 770,900 |
August 25, 2025 | 5.47 | 5.35 | 5.35 | 5.69 | 5.3 | 1.6M |
August 22, 2025 | 5.07 | 5.34 | 5.34 | 5.38 | 4.97 | 1.34M |
August 21, 2025 | 4.84 | 5.07 | 5.07 | 5.08 | 4.84 | 760,616 |
August 20, 2025 | 4.82 | 4.94 | 4.94 | 4.95 | 4.68 | 1.28M |
August 19, 2025 | 5 | 4.9 | 4.9 | 5.1 | 4.87 | 1.16M |
August 18, 2025 | 4.96 | 5.06 | 5.06 | 5.1 | 4.81 | 1.53M |
August 15, 2025 | 5.01 | 5.04 | 5.04 | 5.1 | 4.93 | 924,697 |
August 14, 2025 | 5 | 5.09 | 5.09 | 5.11 | 4.93 | 1.56M |
August 13, 2025 | 5.08 | 5.22 | 5.22 | 5.23 | 5.01 | 1.23M |
August 12, 2025 | 5.31 | 5.1 | 5.1 | 5.4 | 4.9 | 3.8M |
August 11, 2025 | 5.54 | 5.52 | 5.52 | 5.76 | 5.48 | 1.58M |
August 08, 2025 | 5.35 | 5.49 | 5.49 | 5.53 | 5.31 | 1.15M |
August 07, 2025 | 5.48 | 5.36 | 5.36 | 5.48 | 5.25 | 1.32M |
August 06, 2025 | 5.54 | 5.42 | 5.42 | 5.58 | 5.27 | 1.4M |
August 05, 2025 | 5.88 | 5.51 | 5.51 | 5.88 | 5.47 | 1.43M |
August 04, 2025 | 5.5 | 5.81 | 5.81 | 5.83 | 5.47 | 1.53M |
August 01, 2025 | 5.33 | 5.4 | 5.4 | 5.46 | 5.21 | 1.66M |
July 31, 2025 | 5.82 | 5.5 | 5.5 | 5.94 | 5.48 | 1.86M |
July 30, 2025 | 5.75 | 5.75 | 5.75 | 6.09 | 5.63 | 2.49M |
July 29, 2025 | 5.89 | 5.72 | 5.72 | 5.93 | 5.64 | 2.34M |
July 28, 2025 | 6.32 | 5.87 | 5.87 | 6.43 | 5.84 | 3.24M |
July 25, 2025 | 6.26 | 6.23 | 6.23 | 6.32 | 6.02 | 1.87M |
July 24, 2025 | 6.71 | 6.24 | 6.24 | 6.73 | 6.23 | 2.73M |
July 23, 2025 | 6.39 | 6.64 | 6.64 | 6.95 | 6.33 | 3.86M |
July 22, 2025 | 6.83 | 6.24 | 6.24 | 6.88 | 5.94 | 3.8M |
July 21, 2025 | 6.4 | 6.58 | 6.58 | 6.98 | 6.35 | 3.92M |
July 18, 2025 | 6.47 | 6.27 | 6.27 | 6.59 | 6.2 | 2.72M |
July 17, 2025 | 6.61 | 6.44 | 6.44 | 6.65 | 6.27 | 4.25M |
July 16, 2025 | 7.04 | 6.69 | 6.69 | 7.07 | 6.56 | 3.48M |
July 15, 2025 | 7.6 | 7.13 | 7.13 | 7.61 | 7 | 3.4M |
July 14, 2025 | 7.27 | 7.44 | 7.44 | 7.6 | 6.9 | 3.8M |
July 11, 2025 | 6.9 | 7.17 | 7.17 | 7.27 | 6.61 | 3.35M |
July 10, 2025 | 6.8 | 7.01 | 7.01 | 7.28 | 6.56 | 8.58M |
July 09, 2025 | 5.3 | 6.1 | 6.1 | 6.18 | 5.21 | 4.41M |
July 08, 2025 | 5.32 | 5.16 | 5.16 | 5.44 | 5.1 | 1.23M |
July 07, 2025 | 5.38 | 5.3 | 5.3 | 5.5 | 5.11 | 3.12M |
July 03, 2025 | 5.9 | 5.77 | 5.77 | 6.04 | 5.61 | 1.81M |
July 02, 2025 | 5.19 | 5.77 | 5.77 | 5.86 | 5.15 | 3.46M |
July 01, 2025 | 5.24 | 5.23 | 5.23 | 5.28 | 4.94 | 1.55M |
June 30, 2025 | 5.44 | 5.21 | 5.21 | 5.58 | 5.16 | 1.67M |
June 27, 2025 | 5.59 | 5.22 | 5.22 | 5.94 | 5 | 4.69M |
June 26, 2025 | 5.38 | 5.45 | 5.45 | 5.71 | 5.22 | 4.38M |
June 25, 2025 | 4.5 | 5.07 | 5.07 | 5.32 | 4.47 | 7.58M |
June 24, 2025 | 4.07 | 4.31 | 4.31 | 4.39 | 4.01 | 2.07M |
June 23, 2025 | 3.97 | 3.96 | 3.96 | 4.06 | 3.88 | 819,911 |
June 20, 2025 | 4.1 | 4.03 | 4.03 | 4.14 | 3.95 | 743,232 |
June 18, 2025 | 4.06 | 4.09 | 4.09 | 4.14 | 4.04 | 588,300 |
June 17, 2025 | 4.19 | 4.04 | 4.04 | 4.19 | 4.02 | 696,300 |
June 16, 2025 | 4.17 | 4.19 | 4.19 | 4.3 | 4.15 | 991,124 |
June 13, 2025 | 4.05 | 4.17 | 4.17 | 4.17 | 4.05 | 665,819 |
June 12, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.03 | 652,300 |
June 11, 2025 | 4.27 | 4.16 | 4.16 | 4.37 | 4.12 | 980,500 |