5.09
-0.43(-7.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.52 | 5.09 | 5.09 | 5.54 | 5.09 | 19.55M |
| August 18, 2025 | 5.72 | 5.52 | 5.52 | 5.74 | 5.45 | 17.05M |
| August 15, 2025 | 5.64 | 5.77 | 5.77 | 5.84 | 5.52 | 14.78M |
| August 14, 2025 | 5.45 | 5.64 | 5.64 | 5.69 | 5.41 | 15.61M |
| August 13, 2025 | 5.53 | 5.7 | 5.7 | 5.82 | 5.52 | 23.56M |
| August 12, 2025 | 5.36 | 5.41 | 5.41 | 5.5 | 5.29 | 16.13M |
| August 11, 2025 | 5.3 | 5.29 | 5.29 | 5.54 | 5.2 | 18.67M |
| August 08, 2025 | 5.45 | 5.36 | 5.36 | 5.58 | 5.35 | 12.06M |
| August 07, 2025 | 5.55 | 5.41 | 5.41 | 5.69 | 5.4 | 14.34M |
| August 06, 2025 | 5.42 | 5.48 | 5.48 | 5.49 | 5.28 | 18.09M |
| August 05, 2025 | 5.94 | 5.53 | 5.53 | 5.96 | 5.41 | 35.71M |
| August 04, 2025 | 5.81 | 5.8 | 5.8 | 5.92 | 5.66 | 18.7M |
| August 01, 2025 | 5.62 | 5.68 | 5.68 | 5.82 | 5.58 | 18.03M |
| July 31, 2025 | 5.86 | 5.95 | 5.95 | 6.09 | 5.79 | 21.8M |
| July 30, 2025 | 6.08 | 5.81 | 5.81 | 6.2 | 5.7 | 20.13M |
| July 29, 2025 | 6.28 | 5.95 | 5.95 | 6.28 | 5.86 | 23.88M |
| July 28, 2025 | 6.66 | 6.31 | 6.31 | 6.69 | 6.2 | 25.01M |
| July 25, 2025 | 6.2 | 6.49 | 6.49 | 6.5 | 5.93 | 23.78M |
| July 24, 2025 | 6.43 | 6.26 | 6.26 | 6.56 | 6.25 | 22.33M |
| July 23, 2025 | 6.7 | 6.43 | 6.43 | 7.14 | 6.28 | 41.5M |
| July 22, 2025 | 6.51 | 6.54 | 6.54 | 6.56 | 6.09 | 37.48M |
| July 21, 2025 | 6.11 | 6.4 | 6.4 | 7.15 | 6.03 | 75.47M |
| July 18, 2025 | 5.65 | 5.84 | 5.84 | 6.23 | 5.57 | 53.04M |
| July 17, 2025 | 5.46 | 5.51 | 5.51 | 5.74 | 5.46 | 27.22M |
| July 16, 2025 | 5.31 | 5.39 | 5.39 | 5.56 | 5.21 | 24.35M |
| July 15, 2025 | 5.31 | 5.22 | 5.22 | 5.53 | 5.13 | 28.88M |
| July 14, 2025 | 5.25 | 5.28 | 5.28 | 5.42 | 5.19 | 20.42M |
| July 11, 2025 | 5.56 | 5.28 | 5.28 | 5.61 | 5.25 | 31.62M |
| July 10, 2025 | 5.71 | 5.72 | 5.72 | 5.88 | 5.57 | 28.68M |
| July 09, 2025 | 5.46 | 5.59 | 5.59 | 5.77 | 5.43 | 33.94M |
| July 08, 2025 | 5.01 | 5.36 | 5.36 | 5.63 | 5 | 44.17M |
| July 07, 2025 | 5.18 | 4.93 | 4.93 | 5.22 | 4.8 | 37.38M |
| July 03, 2025 | 5.24 | 5.27 | 5.27 | 5.33 | 5.15 | 16.58M |
| July 02, 2025 | 5.15 | 5.21 | 5.21 | 5.4 | 5.08 | 25.07M |
| July 01, 2025 | 5 | 5.13 | 5.13 | 5.44 | 4.91 | 37.91M |
| June 30, 2025 | 5.1 | 5.06 | 5.06 | 5.27 | 5.01 | 25.78M |
| June 27, 2025 | 5.39 | 5.03 | 5.03 | 5.48 | 4.98 | 46.33M |
| June 26, 2025 | 5.03 | 5.4 | 5.4 | 5.43 | 4.98 | 21.51M |
| June 25, 2025 | 5.36 | 5.16 | 5.16 | 5.36 | 4.96 | 20.72M |
| June 24, 2025 | 5 | 5.22 | 5.22 | 5.3 | 5 | 22.71M |
| June 23, 2025 | 4.88 | 4.83 | 4.83 | 5.05 | 4.72 | 21.55M |
| June 20, 2025 | 5.23 | 5.03 | 5.03 | 5.36 | 4.9 | 32.07M |
| June 18, 2025 | 4.83 | 5.11 | 5.11 | 5.25 | 4.8 | 35.11M |
| June 17, 2025 | 4.9 | 4.84 | 4.84 | 5.09 | 4.78 | 21.36M |
| June 16, 2025 | 5.01 | 5 | 5 | 5.08 | 4.83 | 27.15M |
| June 13, 2025 | 4.96 | 4.92 | 4.92 | 5.15 | 4.84 | 37.4M |
| June 12, 2025 | 5.25 | 5.17 | 5.17 | 5.41 | 5.13 | 28.36M |
| June 11, 2025 | 5.65 | 5.4 | 5.4 | 5.79 | 5.34 | 33.07M |
| June 10, 2025 | 5.43 | 5.45 | 5.45 | 6.07 | 5.36 | 48.27M |
| June 09, 2025 | 5.84 | 5.37 | 5.37 | 5.84 | 5.32 | 46.98M |
| June 06, 2025 | 4.72 | 5.49 | 5.49 | 5.52 | 4.71 | 60.32M |
| June 05, 2025 | 4.92 | 4.57 | 4.57 | 4.96 | 4.44 | 32.36M |
| June 04, 2025 | 4.45 | 4.91 | 4.91 | 5.08 | 4.41 | 46.07M |
| June 03, 2025 | 4.42 | 4.39 | 4.39 | 4.43 | 4.22 | 16.18M |
| June 02, 2025 | 4.18 | 4.37 | 4.37 | 4.52 | 4.18 | 19.14M |
| May 30, 2025 | 4.35 | 4.18 | 4.18 | 4.42 | 4.11 | 19.97M |
| May 29, 2025 | 4.49 | 4.45 | 4.45 | 4.67 | 4.36 | 21.82M |
| May 28, 2025 | 4.5 | 4.39 | 4.39 | 4.69 | 4.38 | 23.32M |
| May 27, 2025 | 4.21 | 4.39 | 4.39 | 4.48 | 4.1 | 22.63M |
| May 23, 2025 | 4.01 | 4.08 | 4.08 | 4.14 | 3.96 | 16.74M |