5.14
+0.02(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.15 | 5.14 | 5.14 | 5.25 | 5.11 | 68,100 |
| September 04, 2025 | 4.9 | 5.12 | 5.12 | 5.13 | 4.82 | 104,500 |
| September 03, 2025 | 4.86 | 4.91 | 4.91 | 4.94 | 4.85 | 98,804 |
| September 02, 2025 | 5.02 | 4.89 | 4.89 | 5.07 | 4.8 | 349,800 |
| August 29, 2025 | 5.49 | 5.13 | 5.13 | 5.54 | 5.1 | 213,161 |
| August 28, 2025 | 5.43 | 5.52 | 5.52 | 5.56 | 5.31 | 186,052 |
| August 27, 2025 | 5.35 | 5.44 | 5.44 | 5.49 | 5.34 | 151,988 |
| August 26, 2025 | 5.36 | 5.38 | 5.38 | 5.47 | 5.3 | 80,028 |
| August 25, 2025 | 5.67 | 5.35 | 5.35 | 5.7 | 5.35 | 125,200 |
| August 22, 2025 | 5.57 | 5.65 | 5.65 | 5.82 | 5.48 | 250,792 |
| August 21, 2025 | 5.54 | 5.52 | 5.52 | 5.58 | 5.38 | 141,901 |
| August 20, 2025 | 5.59 | 5.55 | 5.55 | 5.63 | 5.31 | 253,800 |
| August 19, 2025 | 5.76 | 5.62 | 5.62 | 5.92 | 5.54 | 264,055 |
| August 18, 2025 | 5.61 | 5.67 | 5.67 | 5.89 | 5.47 | 315,540 |
| August 15, 2025 | 6.64 | 5.62 | 5.62 | 6.64 | 5.58 | 579,862 |
| August 14, 2025 | 5.88 | 6.53 | 6.53 | 6.56 | 5.83 | 523,000 |
| August 13, 2025 | 5.65 | 6 | 6 | 6.29 | 5.21 | 643,000 |
| August 12, 2025 | 5.86 | 5.82 | 5.82 | 5.99 | 5.82 | 220,428 |
| August 11, 2025 | 5.97 | 5.77 | 5.77 | 6.15 | 5.77 | 147,316 |
| August 08, 2025 | 5.76 | 5.89 | 5.89 | 5.97 | 5.73 | 109,070 |
| August 07, 2025 | 5.99 | 5.77 | 5.77 | 6.09 | 5.66 | 110,200 |
| August 06, 2025 | 6.07 | 5.94 | 5.94 | 6.11 | 5.86 | 132,852 |
| August 05, 2025 | 6.23 | 6.05 | 6.05 | 6.38 | 6.05 | 96,711 |
| August 04, 2025 | 6.19 | 6.28 | 6.28 | 6.45 | 6.16 | 116,908 |
| August 01, 2025 | 6.13 | 6.17 | 6.17 | 6.32 | 5.92 | 147,749 |
| July 31, 2025 | 6.35 | 6.34 | 6.34 | 6.37 | 6.19 | 72,300 |
| July 30, 2025 | 6.3 | 6.21 | 6.21 | 6.37 | 6.13 | 143,798 |
| July 29, 2025 | 6.56 | 6.32 | 6.32 | 6.77 | 6.32 | 165,146 |
| July 28, 2025 | 6.31 | 6.46 | 6.46 | 6.66 | 6.25 | 153,167 |
| July 25, 2025 | 6.53 | 6.21 | 6.21 | 6.53 | 6.18 | 116,648 |
| July 24, 2025 | 6.76 | 6.44 | 6.44 | 6.76 | 6.29 | 217,014 |
| July 23, 2025 | 6.44 | 6.72 | 6.72 | 6.87 | 6.43 | 259,941 |
| July 22, 2025 | 6.22 | 6.41 | 6.41 | 6.44 | 6.09 | 156,887 |
| July 21, 2025 | 6.14 | 6.23 | 6.23 | 6.55 | 6.14 | 106,947 |
| July 18, 2025 | 6.34 | 6.14 | 6.14 | 6.34 | 6.08 | 161,800 |
| July 17, 2025 | 6.4 | 6.25 | 6.25 | 6.67 | 6.25 | 225,500 |
| July 16, 2025 | 6.29 | 6.42 | 6.42 | 6.49 | 6.28 | 250,386 |
| July 15, 2025 | 6.36 | 6.23 | 6.23 | 6.59 | 6.23 | 149,263 |
| July 14, 2025 | 6.4 | 6.24 | 6.24 | 6.53 | 6.2 | 111,428 |
| July 11, 2025 | 6.71 | 6.41 | 6.41 | 6.95 | 6.41 | 140,800 |
| July 10, 2025 | 7.05 | 6.71 | 6.71 | 7.13 | 6.71 | 240,697 |
| July 09, 2025 | 6.19 | 7.05 | 7.05 | 7.24 | 6.19 | 625,000 |
| July 08, 2025 | 6.25 | 6.19 | 6.19 | 6.36 | 6.15 | 92,503 |
| July 07, 2025 | 6.14 | 6.21 | 6.21 | 6.26 | 5.99 | 175,230 |
| July 03, 2025 | 6.1 | 6.2 | 6.2 | 6.29 | 6.1 | 102,226 |
| July 02, 2025 | 5.88 | 6.04 | 6.04 | 6.14 | 5.88 | 236,301 |
| July 01, 2025 | 6.02 | 5.87 | 5.87 | 6.04 | 5.72 | 188,492 |
| June 30, 2025 | 6.45 | 6.16 | 6.16 | 6.46 | 5.83 | 300,800 |
| June 27, 2025 | 6.03 | 6.32 | 6.32 | 6.7 | 6.02 | 1.86M |
| June 26, 2025 | 6.17 | 5.97 | 5.97 | 6.36 | 5.81 | 392,198 |
| June 25, 2025 | 5.94 | 6.17 | 6.17 | 6.38 | 5.94 | 606,428 |
| June 24, 2025 | 5.99 | 5.91 | 5.91 | 6.06 | 5.82 | 248,135 |
| June 23, 2025 | 5.88 | 5.9 | 5.9 | 5.98 | 5.77 | 137,927 |
| June 20, 2025 | 6.05 | 5.9 | 5.9 | 6.05 | 5.83 | 119,100 |
| June 18, 2025 | 5.95 | 6 | 6 | 6.06 | 5.88 | 118,312 |
| June 17, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.76 | 98,400 |
| June 16, 2025 | 5.76 | 5.92 | 5.92 | 6.04 | 5.76 | 114,445 |
| June 13, 2025 | 5.7 | 5.68 | 5.68 | 5.91 | 5.66 | 100,087 |
| June 12, 2025 | 6.03 | 5.92 | 5.92 | 6.14 | 5.86 | 104,203 |
| June 11, 2025 | 6.8 | 6.11 | 6.11 | 6.81 | 6.09 | 251,143 |