5.84
-0.07(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 5.84 | 5.91 | 5.91 | 6.1 | 5.75 | 861,236 |
| July 29, 2025 | 5.98 | 5.75 | 5.75 | 5.98 | 5.57 | 990,021 |
| July 28, 2025 | 6.09 | 5.95 | 5.95 | 6.11 | 5.86 | 847,829 |
| July 25, 2025 | 6.04 | 6.05 | 6.05 | 6.06 | 5.75 | 1.15M |
| July 24, 2025 | 6.07 | 6.06 | 6.06 | 6.21 | 6.06 | 744,300 |
| July 23, 2025 | 6.08 | 6.09 | 6.09 | 6.18 | 5.99 | 689,900 |
| July 22, 2025 | 5.64 | 6 | 6 | 6.03 | 5.55 | 1.14M |
| July 21, 2025 | 5.59 | 5.64 | 5.64 | 5.72 | 5.54 | 1.06M |
| July 18, 2025 | 5.67 | 5.64 | 5.64 | 5.75 | 5.55 | 1.33M |
| July 17, 2025 | 5.3 | 5.6 | 5.6 | 5.63 | 5.24 | 1.81M |
| July 16, 2025 | 5.11 | 5.27 | 5.27 | 5.29 | 5.07 | 830,386 |
| July 15, 2025 | 5.15 | 5.05 | 5.05 | 5.18 | 4.96 | 985,654 |
| July 14, 2025 | 4.88 | 5.11 | 5.11 | 5.17 | 4.82 | 836,869 |
| July 11, 2025 | 4.82 | 4.9 | 4.9 | 4.96 | 4.66 | 721,000 |
| July 10, 2025 | 4.92 | 4.87 | 4.87 | 4.97 | 4.69 | 1.09M |
| July 09, 2025 | 4.6 | 4.89 | 4.89 | 4.93 | 4.6 | 1.45M |
| July 08, 2025 | 3.99 | 4.53 | 4.53 | 4.57 | 3.95 | 1.42M |
| July 07, 2025 | 4.3 | 4 | 4 | 4.32 | 3.98 | 575,722 |
| July 03, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.21 | 263,302 |
| July 02, 2025 | 3.85 | 4.26 | 4.26 | 4.39 | 3.85 | 887,900 |
| July 01, 2025 | 3.9 | 3.85 | 3.85 | 4.09 | 3.67 | 866,300 |
| June 30, 2025 | 3.86 | 3.73 | 3.73 | 3.95 | 3.73 | 576,506 |
| June 27, 2025 | 3.98 | 3.83 | 3.83 | 4.06 | 3.75 | 1.46M |
| June 26, 2025 | 4.25 | 4 | 4 | 4.25 | 3.83 | 822,512 |
| June 25, 2025 | 3.79 | 4.06 | 4.06 | 4.08 | 3.66 | 883,605 |
| June 24, 2025 | 3.75 | 3.79 | 3.79 | 3.85 | 3.71 | 670,805 |
| June 23, 2025 | 3.83 | 3.68 | 3.68 | 3.88 | 3.55 | 981,800 |
| June 20, 2025 | 4.03 | 3.9 | 3.9 | 4.09 | 3.87 | 1.06M |
| June 18, 2025 | 3.9 | 4 | 4 | 4.12 | 3.89 | 749,439 |
| June 17, 2025 | 4.2 | 3.9 | 3.9 | 4.3 | 3.87 | 1.18M |
| June 16, 2025 | 3.9 | 4.01 | 4.01 | 4.03 | 3.75 | 462,884 |
| June 13, 2025 | 3.84 | 3.88 | 3.88 | 3.93 | 3.71 | 998,402 |
| June 12, 2025 | 4.09 | 3.93 | 3.93 | 4.1 | 3.87 | 841,337 |
| June 11, 2025 | 4.12 | 4.1 | 4.1 | 4.23 | 4.02 | 770,909 |
| June 10, 2025 | 3.73 | 4.06 | 4.06 | 4.34 | 3.7 | 2.02M |
| June 09, 2025 | 3.78 | 3.71 | 3.71 | 3.83 | 3.51 | 1.1M |
| June 06, 2025 | 3.59 | 3.7 | 3.7 | 3.78 | 3.58 | 843,900 |
| June 05, 2025 | 3.51 | 3.54 | 3.54 | 3.62 | 3.37 | 607,280 |
| June 04, 2025 | 3.48 | 3.51 | 3.51 | 3.58 | 3.29 | 1.15M |
| June 03, 2025 | 3.27 | 3.5 | 3.5 | 3.6 | 3.27 | 986,600 |
| June 02, 2025 | 3.15 | 3.28 | 3.28 | 3.34 | 3.06 | 690,300 |
| May 30, 2025 | 3.08 | 3.11 | 3.11 | 3.17 | 3.01 | 730,900 |
| May 29, 2025 | 3.07 | 3.1 | 3.1 | 3.17 | 3.06 | 516,074 |
| May 28, 2025 | 3.02 | 3.06 | 3.06 | 3.17 | 3 | 482,900 |
| May 27, 2025 | 3.06 | 3.01 | 3.01 | 3.08 | 2.98 | 527,217 |
| May 23, 2025 | 2.84 | 3.02 | 3.02 | 3.04 | 2.84 | 544,600 |
| May 22, 2025 | 2.98 | 2.94 | 2.94 | 3.03 | 2.92 | 494,729 |
| May 21, 2025 | 3.08 | 3 | 3 | 3.14 | 2.94 | 486,937 |
| May 20, 2025 | 3.15 | 3.15 | 3.15 | 3.22 | 3.03 | 681,804 |
| May 19, 2025 | 2.82 | 3.15 | 3.15 | 3.16 | 2.82 | 844,452 |
| May 16, 2025 | 2.79 | 2.88 | 2.88 | 2.94 | 2.75 | 748,800 |
| May 15, 2025 | 2.74 | 2.79 | 2.79 | 2.79 | 2.66 | 552,702 |
| May 14, 2025 | 2.89 | 2.78 | 2.78 | 2.98 | 2.73 | 866,622 |
| May 13, 2025 | 3.02 | 2.9 | 2.9 | 3.05 | 2.9 | 771,313 |
| May 12, 2025 | 3.13 | 3.02 | 3.02 | 3.27 | 2.96 | 841,210 |
| May 09, 2025 | 3.04 | 3.04 | 3.04 | 3.4 | 3.02 | 905,020 |
| May 08, 2025 | 3.03 | 3 | 3 | 3.11 | 2.93 | 628,807 |
| May 07, 2025 | 3.02 | 3.03 | 3.03 | 3.15 | 2.97 | 601,974 |
| May 06, 2025 | 3.23 | 3.01 | 3.01 | 3.29 | 2.96 | 997,284 |
| May 05, 2025 | 3.45 | 3.3 | 3.3 | 3.48 | 3.29 | 843,812 |