5.69
-0.02(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.89 | 5.69 | 5.69 | 5.9 | 5.64 | 9,753 |
| September 04, 2025 | 5.87 | 5.71 | 5.71 | 6.15 | 5.58 | 49,700 |
| September 03, 2025 | 5.81 | 5.84 | 5.84 | 6.02 | 5.58 | 57,313 |
| September 02, 2025 | 6.04 | 5.79 | 5.79 | 6.18 | 5.71 | 78,055 |
| August 29, 2025 | 6.29 | 6.11 | 6.11 | 6.36 | 6.06 | 18,500 |
| August 28, 2025 | 6.58 | 6.34 | 6.34 | 6.59 | 6.26 | 24,537 |
| August 27, 2025 | 6.84 | 6.57 | 6.57 | 6.85 | 6.45 | 22,647 |
| August 26, 2025 | 6.71 | 6.64 | 6.64 | 6.91 | 6.45 | 24,437 |
| August 25, 2025 | 6.78 | 6.71 | 6.71 | 6.85 | 6.6 | 27,135 |
| August 22, 2025 | 6.55 | 6.74 | 6.74 | 7 | 6.04 | 40,300 |
| August 21, 2025 | 5.89 | 6.38 | 6.38 | 6.72 | 5.89 | 29,900 |
| August 20, 2025 | 6.36 | 5.9 | 5.9 | 6.45 | 5.9 | 70,155 |
| August 19, 2025 | 6.68 | 6.41 | 6.41 | 7.09 | 6.3 | 51,500 |
| August 18, 2025 | 6.89 | 6.67 | 6.67 | 7.1 | 6.5 | 53,240 |
| August 15, 2025 | 7.42 | 6.86 | 6.86 | 7.56 | 6.8 | 38,040 |
| August 14, 2025 | 7.95 | 7.46 | 7.46 | 7.95 | 7.1 | 67,022 |
| August 13, 2025 | 9 | 7.83 | 7.83 | 9.74 | 7.68 | 129,500 |
| August 12, 2025 | 9.33 | 10.35 | 10.35 | 10.5 | 9.33 | 51,612 |
| August 11, 2025 | 9.34 | 9.2 | 9.2 | 9.37 | 9.03 | 11,402 |
| August 08, 2025 | 9.01 | 9.32 | 9.32 | 9.46 | 9.01 | 9,321 |
| August 07, 2025 | 8.96 | 8.92 | 8.92 | 9.07 | 8.69 | 12,800 |
| August 06, 2025 | 9.25 | 8.88 | 8.88 | 9.58 | 8.75 | 18,930 |
| August 05, 2025 | 8.87 | 9.25 | 9.25 | 9.4 | 8.87 | 11,879 |
| August 04, 2025 | 8.76 | 8.87 | 8.87 | 9.07 | 8.5 | 17,637 |
| August 01, 2025 | 9.04 | 8.67 | 8.67 | 9.04 | 8.5 | 22,730 |
| July 31, 2025 | 8.7 | 8.86 | 8.86 | 9.11 | 8.6 | 13,000 |
| July 30, 2025 | 9.2 | 8.62 | 8.62 | 9.2 | 8.51 | 37,929 |
| July 29, 2025 | 9.75 | 9.12 | 9.12 | 9.89 | 9 | 25,900 |
| July 28, 2025 | 11.36 | 9.74 | 9.74 | 11.46 | 9.54 | 50,269 |
| July 25, 2025 | 12.87 | 11.22 | 11.22 | 12.87 | 10.68 | 64,547 |
| July 24, 2025 | 12.35 | 13.19 | 13.19 | 13.75 | 12.07 | 69,943 |
| July 23, 2025 | 11.8 | 12.09 | 12.09 | 12.41 | 11.56 | 32,014 |
| July 22, 2025 | 10.31 | 11.4 | 11.4 | 11.5 | 10.31 | 24,702 |
| July 21, 2025 | 10.47 | 10.28 | 10.28 | 10.47 | 9.72 | 17,704 |
| July 18, 2025 | 9.94 | 10.31 | 10.31 | 10.63 | 9.94 | 11,952 |
| July 17, 2025 | 11.53 | 10.04 | 10.04 | 11.53 | 9.6 | 64,931 |
| July 16, 2025 | 9.49 | 11.42 | 11.42 | 12.5 | 9.45 | 76,599 |
| July 15, 2025 | 9.34 | 9.72 | 9.72 | 10.48 | 9.05 | 80,109 |
| July 14, 2025 | 8.24 | 9.15 | 9.15 | 9.19 | 8.1 | 41,000 |
| July 11, 2025 | 7.95 | 8.09 | 8.09 | 8.27 | 7.95 | 10,200 |
| July 10, 2025 | 7.99 | 7.98 | 7.98 | 8.3 | 7.94 | 13,300 |
| July 09, 2025 | 7.73 | 7.9 | 7.9 | 8.09 | 7.73 | 15,100 |
| July 08, 2025 | 7.97 | 7.72 | 7.72 | 8.09 | 7.7 | 15,442 |
| July 07, 2025 | 7.78 | 7.72 | 7.72 | 7.95 | 7.6 | 21,500 |
| July 03, 2025 | 7.41 | 7.61 | 7.61 | 7.84 | 7.41 | 5,800 |
| July 02, 2025 | 7.39 | 7.36 | 7.36 | 7.54 | 7.21 | 5,232 |
| July 01, 2025 | 7.49 | 7.33 | 7.33 | 8.02 | 7.27 | 7,843 |
| June 30, 2025 | 7.59 | 7.5 | 7.5 | 7.82 | 7.21 | 18,400 |
| June 27, 2025 | 7.75 | 7.61 | 7.61 | 8.02 | 7.12 | 26,240 |
| June 26, 2025 | 7.97 | 7.74 | 7.74 | 7.97 | 7.6 | 10,846 |
| June 25, 2025 | 8.07 | 7.97 | 7.97 | 8.22 | 7.83 | 6,003 |
| June 24, 2025 | 7.82 | 8.07 | 8.07 | 8.2 | 7.82 | 9,422 |
| June 23, 2025 | 8 | 7.85 | 7.85 | 8 | 7.71 | 5,800 |
| June 20, 2025 | 8 | 7.98 | 7.98 | 8.1 | 7.9 | 8,800 |
| June 18, 2025 | 7.66 | 7.87 | 7.87 | 8.25 | 7.66 | 6,150 |
| June 17, 2025 | 7.82 | 7.66 | 7.66 | 7.91 | 7.53 | 9,400 |
| June 16, 2025 | 7.9 | 8.09 | 8.09 | 8.18 | 7.85 | 4,100 |
| June 13, 2025 | 8.38 | 7.92 | 7.92 | 8.38 | 7.91 | 9,249 |
| June 12, 2025 | 7.98 | 8.7 | 8.7 | 8.7 | 7.75 | 20,400 |
| June 11, 2025 | 8.09 | 8.08 | 8.08 | 8.39 | 7.89 | 9,108 |