5.57
-0.01(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.55 | 586,082 |
| September 04, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.52 | 923,100 |
| September 03, 2025 | 5.5 | 5.52 | 5.52 | 5.54 | 5.5 | 980,609 |
| September 02, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.5 | 2.53M |
| August 29, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.5 | 4.38M |
| August 28, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 3.15M |
| August 27, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 3.93M |
| August 26, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.5 | 6.82M |
| August 25, 2025 | 5.5 | 5.52 | 5.52 | 5.62 | 5.48 | 17.54M |
| August 22, 2025 | 4.6 | 4.85 | 4.85 | 4.9 | 4.58 | 289,300 |
| August 21, 2025 | 4.39 | 4.57 | 4.57 | 4.63 | 4.38 | 106,318 |
| August 20, 2025 | 4.46 | 4.45 | 4.45 | 4.55 | 4.33 | 233,943 |
| August 19, 2025 | 4.76 | 4.46 | 4.46 | 4.81 | 4.37 | 265,300 |
| August 18, 2025 | 4.6 | 4.78 | 4.78 | 4.8 | 4.6 | 267,206 |
| August 15, 2025 | 4.99 | 4.6 | 4.6 | 5.07 | 4.59 | 230,157 |
| August 14, 2025 | 4.75 | 4.95 | 4.95 | 5.1 | 4.65 | 616,239 |
| August 13, 2025 | 4.88 | 4.78 | 4.78 | 4.9 | 4.69 | 377,800 |
| August 12, 2025 | 4.73 | 4.8 | 4.8 | 4.96 | 4.61 | 790,400 |
| August 11, 2025 | 4.66 | 4.66 | 4.66 | 4.8 | 4.53 | 327,600 |
| August 08, 2025 | 4.77 | 4.63 | 4.63 | 4.92 | 4.13 | 846,500 |
| August 07, 2025 | 5.33 | 5.01 | 5.01 | 5.41 | 4.99 | 338,300 |
| August 06, 2025 | 5.39 | 5.26 | 5.26 | 5.4 | 5.1 | 230,700 |
| August 05, 2025 | 5.51 | 5.41 | 5.41 | 5.58 | 5.38 | 201,474 |
| August 04, 2025 | 5.22 | 5.52 | 5.52 | 5.56 | 5.12 | 190,363 |
| August 01, 2025 | 5.01 | 5.17 | 5.17 | 5.28 | 4.96 | 396,100 |
| July 31, 2025 | 5.2 | 5.08 | 5.08 | 5.31 | 5.05 | 153,000 |
| July 30, 2025 | 5.49 | 5.25 | 5.25 | 5.7 | 5.19 | 178,028 |
| July 29, 2025 | 5.43 | 5.45 | 5.45 | 5.56 | 5.41 | 160,746 |
| July 28, 2025 | 5.58 | 5.41 | 5.41 | 5.61 | 5.39 | 240,925 |
| July 25, 2025 | 5.84 | 5.6 | 5.6 | 5.84 | 5.37 | 497,100 |
| July 24, 2025 | 5.55 | 5.84 | 5.84 | 6.28 | 5.5 | 806,422 |
| July 23, 2025 | 5.37 | 5.37 | 5.37 | 5.59 | 5.32 | 280,812 |
| July 22, 2025 | 5.14 | 5.38 | 5.38 | 5.39 | 5.06 | 307,028 |
| July 21, 2025 | 4.99 | 5.13 | 5.13 | 5.28 | 4.98 | 302,406 |
| July 18, 2025 | 4.85 | 4.94 | 4.94 | 5.03 | 4.84 | 402,700 |
| July 17, 2025 | 4.51 | 4.86 | 4.86 | 4.89 | 4.51 | 476,323 |
| July 16, 2025 | 4.44 | 4.53 | 4.53 | 4.55 | 4.43 | 256,104 |
| July 15, 2025 | 4.5 | 4.39 | 4.39 | 4.57 | 4.36 | 214,106 |
| July 14, 2025 | 4.36 | 4.48 | 4.48 | 4.51 | 4.31 | 299,431 |
| July 11, 2025 | 4.46 | 4.38 | 4.38 | 4.56 | 4.38 | 314,723 |
| July 10, 2025 | 4.04 | 4.47 | 4.47 | 4.54 | 3.96 | 547,127 |
| July 09, 2025 | 3.99 | 4.08 | 4.08 | 4.18 | 3.99 | 266,100 |
| July 08, 2025 | 3.89 | 3.96 | 3.96 | 3.98 | 3.88 | 187,600 |
| July 07, 2025 | 3.94 | 3.86 | 3.86 | 3.99 | 3.83 | 182,200 |
| July 03, 2025 | 4.04 | 3.97 | 3.97 | 4.14 | 3.97 | 184,541 |
| July 02, 2025 | 3.93 | 4.04 | 4.04 | 4.08 | 3.86 | 318,029 |
| July 01, 2025 | 3.8 | 3.92 | 3.92 | 3.99 | 3.78 | 259,108 |
| June 30, 2025 | 3.88 | 3.81 | 3.81 | 3.93 | 3.77 | 286,131 |
| June 27, 2025 | 3.99 | 3.87 | 3.87 | 3.99 | 3.82 | 688,100 |
| June 26, 2025 | 3.98 | 3.98 | 3.98 | 4.03 | 3.84 | 162,300 |
| June 25, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.88 | 137,500 |
| June 24, 2025 | 3.88 | 3.96 | 3.96 | 3.97 | 3.85 | 185,627 |
| June 23, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.71 | 218,360 |
| June 20, 2025 | 3.96 | 3.84 | 3.84 | 4 | 3.76 | 454,915 |
| June 18, 2025 | 3.99 | 3.92 | 3.92 | 4.02 | 3.87 | 140,105 |
| June 17, 2025 | 4 | 3.99 | 3.99 | 4.17 | 3.89 | 242,712 |
| June 16, 2025 | 4.01 | 3.99 | 3.99 | 4.06 | 3.91 | 301,187 |
| June 13, 2025 | 3.92 | 3.95 | 3.95 | 4.06 | 3.86 | 211,100 |
| June 12, 2025 | 4.06 | 4 | 4 | 4.18 | 3.97 | 218,200 |
| June 11, 2025 | 4.29 | 4.08 | 4.08 | 4.37 | 4.05 | 308,200 |