5.50
-0.06(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.63 | 5.5 | 5.5 | 5.74 | 5.4 | 1.14M |
| September 04, 2025 | 5.76 | 5.56 | 5.56 | 5.76 | 5.41 | 659,915 |
| September 03, 2025 | 5.38 | 5.75 | 5.75 | 5.77 | 5.34 | 548,630 |
| September 02, 2025 | 5.42 | 5.43 | 5.43 | 5.72 | 5.35 | 760,816 |
| August 29, 2025 | 5.64 | 5.48 | 5.48 | 5.64 | 5.37 | 508,630 |
| August 28, 2025 | 5.68 | 5.62 | 5.62 | 5.8 | 5.6 | 532,777 |
| August 27, 2025 | 5.68 | 5.62 | 5.62 | 5.77 | 5.59 | 458,135 |
| August 26, 2025 | 5.6 | 5.71 | 5.71 | 5.72 | 5.56 | 374,199 |
| August 25, 2025 | 5.92 | 5.6 | 5.6 | 5.93 | 5.57 | 805,195 |
| August 22, 2025 | 5.73 | 5.93 | 5.93 | 6.07 | 5.66 | 794,407 |
| August 21, 2025 | 5.55 | 5.66 | 5.66 | 5.73 | 5.46 | 742,832 |
| August 20, 2025 | 5.72 | 5.66 | 5.66 | 5.82 | 5.47 | 922,667 |
| August 19, 2025 | 6 | 5.8 | 5.8 | 6.01 | 5.73 | 852,300 |
| August 18, 2025 | 6.15 | 6.03 | 6.03 | 6.28 | 6.03 | 858,900 |
| August 15, 2025 | 6.17 | 6.11 | 6.11 | 6.26 | 6.02 | 886,113 |
| August 14, 2025 | 6.7 | 6.17 | 6.17 | 6.75 | 6.09 | 1.33M |
| August 13, 2025 | 6.04 | 6.68 | 6.68 | 6.81 | 5.87 | 1.45M |
| August 12, 2025 | 6.15 | 6.04 | 6.04 | 6.31 | 6.01 | 1.67M |
| August 11, 2025 | 6.25 | 6.08 | 6.08 | 6.31 | 5.75 | 983,746 |
| August 08, 2025 | 6.21 | 6.29 | 6.29 | 6.53 | 6.2 | 1.13M |
| August 07, 2025 | 6.49 | 6.19 | 6.19 | 6.54 | 6.09 | 1.22M |
| August 06, 2025 | 6.63 | 6.51 | 6.51 | 6.64 | 6.36 | 1.11M |
| August 05, 2025 | 6.83 | 6.7 | 6.7 | 6.91 | 6.59 | 708,515 |
| August 04, 2025 | 6.85 | 6.82 | 6.82 | 7.04 | 6.54 | 1.13M |
| August 01, 2025 | 6.65 | 6.83 | 6.83 | 6.91 | 6.45 | 1.15M |
| July 31, 2025 | 7.03 | 6.84 | 6.84 | 7.16 | 6.75 | 1.26M |
| July 30, 2025 | 7.07 | 7.07 | 7.07 | 7.37 | 6.87 | 1.65M |
| July 29, 2025 | 7 | 7.07 | 7.07 | 7.27 | 6.76 | 1.58M |
| July 28, 2025 | 7.03 | 7.02 | 7.02 | 7.14 | 6.8 | 1.11M |
| July 25, 2025 | 6.7 | 7 | 7 | 7 | 6.47 | 1.52M |
| July 24, 2025 | 6.72 | 6.68 | 6.68 | 7.12 | 6.64 | 1.58M |
| July 23, 2025 | 6.31 | 6.76 | 6.76 | 6.85 | 6.3 | 1.43M |
| July 22, 2025 | 6.32 | 6.23 | 6.23 | 6.35 | 5.74 | 2.17M |
| July 21, 2025 | 6.66 | 6.37 | 6.37 | 6.95 | 6.16 | 2.49M |
| July 18, 2025 | 5.86 | 6.39 | 6.39 | 6.85 | 5.86 | 3.44M |
| July 17, 2025 | 5.76 | 5.79 | 5.79 | 6.07 | 5.67 | 2.04M |
| July 16, 2025 | 5.48 | 5.58 | 5.58 | 5.73 | 5.4 | 1.28M |
| July 15, 2025 | 5.47 | 5.39 | 5.39 | 5.55 | 5.33 | 609,135 |
| July 14, 2025 | 5.25 | 5.47 | 5.47 | 5.58 | 5.22 | 820,600 |
| July 11, 2025 | 5.31 | 5.26 | 5.26 | 5.4 | 5.19 | 618,371 |
| July 10, 2025 | 5.54 | 5.42 | 5.42 | 5.54 | 5.21 | 1.29M |
| July 09, 2025 | 5.36 | 5.52 | 5.52 | 5.7 | 5.2 | 1.62M |
| July 08, 2025 | 4.94 | 5.24 | 5.24 | 5.32 | 4.94 | 1.92M |
| July 07, 2025 | 4.99 | 4.91 | 4.91 | 5.09 | 4.76 | 737,368 |
| July 03, 2025 | 4.97 | 5.03 | 5.03 | 5.13 | 4.85 | 702,337 |
| July 02, 2025 | 4.66 | 4.87 | 4.87 | 5.03 | 4.57 | 1.11M |
| July 01, 2025 | 4.82 | 4.6 | 4.6 | 4.82 | 4.5 | 1.8M |
| June 30, 2025 | 4.76 | 4.87 | 4.87 | 5.16 | 4.71 | 1.21M |
| June 27, 2025 | 4.77 | 4.72 | 4.72 | 4.85 | 4.64 | 7.02M |
| June 26, 2025 | 4.99 | 4.81 | 4.81 | 5.2 | 4.49 | 1.91M |
| June 25, 2025 | 4.95 | 4.74 | 4.74 | 4.98 | 4.7 | 820,900 |
| June 24, 2025 | 4.58 | 4.86 | 4.86 | 4.97 | 4.56 | 1M |
| June 23, 2025 | 4.67 | 4.51 | 4.51 | 4.68 | 4.39 | 2.25M |
| June 20, 2025 | 4.75 | 4.79 | 4.79 | 5.01 | 4.61 | 3.57M |
| June 18, 2025 | 4.62 | 4.65 | 4.65 | 4.84 | 4.49 | 1.07M |
| June 17, 2025 | 5 | 4.61 | 4.61 | 5.09 | 4.59 | 2.01M |
| June 16, 2025 | 4.35 | 5.02 | 5.02 | 5.29 | 4.35 | 2.23M |
| June 13, 2025 | 4.41 | 4.51 | 4.51 | 4.67 | 4.36 | 1.24M |
| June 12, 2025 | 4.61 | 4.58 | 4.58 | 4.67 | 4.46 | 820,700 |
| June 11, 2025 | 4.9 | 4.61 | 4.61 | 4.9 | 4.34 | 1.61M |