5.52
+0.035(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.52 | 5.52 | 5.52 | 5.96 | 5.24 | 58,351 |
| August 15, 2025 | 5.61 | 5.49 | 5.49 | 5.91 | 5.44 | 92,100 |
| August 14, 2025 | 5.67 | 5.63 | 5.63 | 5.95 | 5.55 | 37,203 |
| August 13, 2025 | 5.58 | 5.85 | 5.85 | 6.21 | 5.47 | 111,600 |
| August 12, 2025 | 5.13 | 5.59 | 5.59 | 5.67 | 4.8 | 95,605 |
| August 11, 2025 | 4.87 | 5.09 | 5.09 | 5.09 | 4.43 | 118,103 |
| August 08, 2025 | 5.25 | 5.04 | 5.04 | 5.5 | 5.02 | 69,365 |
| August 07, 2025 | 5.33 | 5.38 | 5.38 | 5.46 | 4.86 | 122,622 |
| August 06, 2025 | 5.64 | 5.32 | 5.32 | 5.64 | 5.27 | 49,725 |
| August 05, 2025 | 5.89 | 5.61 | 5.61 | 5.95 | 5.43 | 75,400 |
| August 04, 2025 | 6.26 | 5.95 | 5.95 | 6.26 | 5.75 | 53,448 |
| August 01, 2025 | 6.09 | 6.17 | 6.17 | 6.28 | 6.07 | 62,304 |
| July 31, 2025 | 6.17 | 6.16 | 6.16 | 6.4 | 5.82 | 68,140 |
| July 30, 2025 | 6.22 | 6.15 | 6.15 | 6.33 | 6.01 | 68,800 |
| July 29, 2025 | 6.1 | 6.2 | 6.2 | 6.28 | 5.81 | 99,240 |
| July 28, 2025 | 6.5 | 5.92 | 5.92 | 6.5 | 5.88 | 65,724 |
| July 25, 2025 | 6.3 | 6.34 | 6.34 | 6.48 | 6.2 | 35,521 |
| July 24, 2025 | 6.2 | 6.28 | 6.28 | 6.3 | 6.03 | 53,728 |
| July 23, 2025 | 6.26 | 6.15 | 6.15 | 6.4 | 5.81 | 122,500 |
| July 22, 2025 | 6.11 | 6.25 | 6.25 | 6.3 | 5.76 | 62,600 |
| July 21, 2025 | 6.12 | 6.17 | 6.17 | 6.19 | 5.77 | 99,500 |
| July 18, 2025 | 6.22 | 6.04 | 6.04 | 6.3 | 5.92 | 55,000 |
| July 17, 2025 | 6.28 | 6.22 | 6.22 | 6.49 | 6.1 | 54,437 |
| July 16, 2025 | 6.47 | 6.35 | 6.35 | 6.49 | 6.2 | 71,730 |
| July 15, 2025 | 6.32 | 6.49 | 6.49 | 6.67 | 6.21 | 134,200 |
| July 14, 2025 | 6.48 | 6.28 | 6.28 | 6.49 | 6.1 | 101,914 |
| July 11, 2025 | 6.39 | 6.44 | 6.48 | 6.53 | 6.01 | 91,251 |
| July 10, 2025 | 6.49 | 6.42 | 6.42 | 6.49 | 6.18 | 108,242 |
| July 09, 2025 | 6.02 | 6.48 | 6.48 | 6.55 | 5.89 | 244,974 |
| July 08, 2025 | 5.84 | 5.91 | 5.91 | 6.14 | 5.84 | 102,744 |
| July 07, 2025 | 5.5 | 5.73 | 5.73 | 5.84 | 5.33 | 67,700 |
| July 03, 2025 | 5.67 | 5.52 | 5.52 | 5.79 | 5.52 | 26,200 |
| July 02, 2025 | 5.92 | 5.69 | 5.69 | 6.05 | 5.61 | 84,400 |
| July 01, 2025 | 5.86 | 5.92 | 5.92 | 6.04 | 5.77 | 88,031 |
| June 30, 2025 | 5.82 | 5.8 | 5.8 | 5.96 | 5.46 | 77,400 |
| June 27, 2025 | 5.56 | 5.79 | 5.79 | 6 | 5.33 | 141,100 |
| June 26, 2025 | 5.78 | 5.54 | 5.54 | 5.88 | 5.46 | 130,573 |
| June 25, 2025 | 6.09 | 5.8 | 5.8 | 6.1 | 5.69 | 186,133 |
| June 24, 2025 | 5.85 | 6.05 | 6.05 | 6.25 | 5.85 | 131,523 |
| June 23, 2025 | 5.95 | 5.77 | 5.77 | 6.14 | 5.66 | 119,405 |
| June 20, 2025 | 5.75 | 5.95 | 5.95 | 5.97 | 5.46 | 124,800 |
| June 18, 2025 | 5.4 | 5.66 | 5.66 | 5.85 | 5.22 | 108,614 |
| June 17, 2025 | 5.3 | 5.37 | 5.37 | 5.37 | 5.17 | 96,834 |
| June 16, 2025 | 5.27 | 5.06 | 5.06 | 5.5 | 5.06 | 36,821 |
| June 13, 2025 | 5.5 | 5.33 | 5.33 | 5.67 | 5.15 | 77,800 |
| June 12, 2025 | 5.23 | 5.59 | 5.59 | 5.76 | 5.2 | 170,111 |
| June 11, 2025 | 5.22 | 5.24 | 5.24 | 5.38 | 5 | 166,036 |
| June 10, 2025 | 5.33 | 5.15 | 5.15 | 5.65 | 5.1 | 57,300 |
| June 09, 2025 | 5.59 | 5.31 | 5.31 | 5.7 | 5.16 | 85,200 |
| June 06, 2025 | 5.52 | 5.44 | 5.44 | 6.11 | 5.44 | 214,000 |
| June 05, 2025 | 5.49 | 5.41 | 5.41 | 5.81 | 5.35 | 100,200 |
| June 04, 2025 | 5.25 | 5.5 | 5.5 | 5.63 | 5.25 | 61,247 |
| June 03, 2025 | 5.69 | 5.41 | 5.41 | 5.94 | 5.33 | 121,400 |
| June 02, 2025 | 5.89 | 5.73 | 5.73 | 6.35 | 5.53 | 228,554 |
| May 30, 2025 | 6.04 | 5.84 | 5.84 | 6.09 | 5.58 | 188,922 |
| May 29, 2025 | 5.21 | 5.94 | 5.94 | 6 | 5.19 | 199,287 |
| May 28, 2025 | 5.06 | 5.19 | 5.19 | 5.29 | 4.89 | 114,046 |
| May 27, 2025 | 5.19 | 5 | 5 | 5.37 | 4.81 | 139,400 |
| May 23, 2025 | 4.8 | 5.06 | 5.06 | 5.11 | 4.69 | 66,744 |
| May 22, 2025 | 5.13 | 4.84 | 4.84 | 5.14 | 4.83 | 83,596 |