5.29
+0.07(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.26 | 5.29 | 5.29 | 5.53 | 5.21 | 347,742 |
| September 04, 2025 | 5.32 | 5.22 | 5.22 | 5.39 | 5.17 | 342,200 |
| September 03, 2025 | 5.39 | 5.32 | 5.32 | 5.66 | 5.26 | 254,541 |
| September 02, 2025 | 5.47 | 5.38 | 5.38 | 5.6 | 5.37 | 284,900 |
| August 29, 2025 | 5.67 | 5.47 | 5.47 | 5.69 | 5.35 | 146,600 |
| August 28, 2025 | 5.74 | 5.65 | 5.65 | 5.76 | 5.62 | 118,018 |
| August 27, 2025 | 5.57 | 5.68 | 5.68 | 5.72 | 5.57 | 76,900 |
| August 26, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.46 | 135,031 |
| August 25, 2025 | 6.14 | 5.63 | 5.63 | 6.14 | 5.62 | 138,101 |
| August 22, 2025 | 5.89 | 6.14 | 6.14 | 6.27 | 5.87 | 198,835 |
| August 21, 2025 | 5.27 | 5.87 | 5.87 | 5.9 | 5.23 | 184,900 |
| August 20, 2025 | 5.64 | 5.31 | 5.31 | 5.65 | 5.27 | 253,100 |
| August 19, 2025 | 5.48 | 5.62 | 5.62 | 5.63 | 5.4 | 250,840 |
| August 18, 2025 | 5.27 | 5.52 | 5.52 | 5.53 | 5.25 | 239,528 |
| August 15, 2025 | 5.3 | 5.27 | 5.27 | 5.36 | 5.2 | 345,721 |
| August 14, 2025 | 5.3 | 5.25 | 5.25 | 5.36 | 5.09 | 228,100 |
| August 13, 2025 | 5.17 | 5.32 | 5.32 | 5.47 | 5.13 | 203,636 |
| August 12, 2025 | 5.08 | 5.16 | 5.16 | 5.19 | 5.03 | 278,800 |
| August 11, 2025 | 5.18 | 5.02 | 5.02 | 5.2 | 4.93 | 242,106 |
| August 08, 2025 | 5.35 | 5.19 | 5.19 | 5.47 | 5.05 | 308,342 |
| August 07, 2025 | 5.95 | 5.3 | 5.3 | 5.95 | 5.08 | 499,500 |
| August 06, 2025 | 5.67 | 5.95 | 5.95 | 5.98 | 4.98 | 555,107 |
| August 05, 2025 | 5.86 | 5.83 | 5.83 | 5.99 | 5.68 | 356,449 |
| August 04, 2025 | 5.79 | 5.92 | 5.92 | 6.04 | 5.62 | 304,715 |
| August 01, 2025 | 5.82 | 5.8 | 5.8 | 5.9 | 5.62 | 315,725 |
| July 31, 2025 | 6.58 | 5.88 | 5.88 | 6.58 | 5.81 | 271,427 |
| July 30, 2025 | 6.38 | 6.64 | 6.64 | 6.81 | 6.37 | 273,300 |
| July 29, 2025 | 6.4 | 6.29 | 6.29 | 6.4 | 6.18 | 132,552 |
| July 28, 2025 | 6.58 | 6.23 | 6.23 | 6.67 | 6.22 | 233,629 |
| July 25, 2025 | 6.4 | 6.54 | 6.54 | 6.58 | 6.28 | 120,900 |
| July 24, 2025 | 6.34 | 6.39 | 6.39 | 6.45 | 6.22 | 95,900 |
| July 23, 2025 | 6.42 | 6.39 | 6.39 | 6.63 | 6.36 | 104,419 |
| July 22, 2025 | 6.14 | 6.38 | 6.38 | 6.4 | 6.13 | 127,319 |
| July 21, 2025 | 6.29 | 6.14 | 6.14 | 6.46 | 6.12 | 90,102 |
| July 18, 2025 | 6.47 | 6.26 | 6.26 | 6.49 | 6.23 | 118,700 |
| July 17, 2025 | 6.37 | 6.38 | 6.38 | 6.63 | 6.37 | 89,750 |
| July 16, 2025 | 6.42 | 6.38 | 6.38 | 6.57 | 6.26 | 118,027 |
| July 15, 2025 | 6.85 | 6.37 | 6.37 | 6.9 | 6.29 | 136,300 |
| July 14, 2025 | 6.5 | 6.8 | 6.8 | 6.87 | 6.49 | 94,567 |
| July 11, 2025 | 6.75 | 6.55 | 6.55 | 6.84 | 6.48 | 220,024 |
| July 10, 2025 | 7.53 | 6.76 | 6.76 | 7.53 | 6.75 | 153,422 |
| July 09, 2025 | 7.2 | 7.57 | 7.57 | 7.62 | 7.2 | 143,707 |
| July 08, 2025 | 7.01 | 7.16 | 7.16 | 7.27 | 7.01 | 169,533 |
| July 07, 2025 | 7.11 | 6.97 | 6.97 | 7.19 | 6.87 | 149,403 |
| July 03, 2025 | 7.3 | 7.23 | 7.23 | 7.38 | 7.13 | 66,446 |
| July 02, 2025 | 7.11 | 7.27 | 7.27 | 7.41 | 7.09 | 126,328 |
| July 01, 2025 | 6.69 | 7.11 | 7.11 | 7.28 | 6.59 | 205,800 |
| June 30, 2025 | 6.96 | 6.72 | 6.72 | 7.01 | 6.7 | 161,000 |
| June 27, 2025 | 7.03 | 6.91 | 6.91 | 7.08 | 6.83 | 545,200 |
| June 26, 2025 | 7.11 | 7.02 | 7.02 | 7.11 | 6.8 | 97,042 |
| June 25, 2025 | 7.07 | 7.06 | 7.06 | 7.19 | 6.93 | 116,237 |
| June 24, 2025 | 7.11 | 7.08 | 7.08 | 7.2 | 7.01 | 91,300 |
| June 23, 2025 | 7.08 | 7.04 | 7.04 | 7.19 | 6.94 | 88,600 |
| June 20, 2025 | 7.13 | 7.12 | 7.12 | 7.21 | 7.02 | 221,800 |
| June 18, 2025 | 7.2 | 7.03 | 7.03 | 7.41 | 6.94 | 118,700 |
| June 17, 2025 | 7.35 | 7.21 | 7.21 | 7.61 | 7.15 | 127,210 |
| June 16, 2025 | 7.58 | 7.41 | 7.41 | 7.61 | 7.39 | 80,524 |
| June 13, 2025 | 7.63 | 7.59 | 7.59 | 7.8 | 7.52 | 117,900 |
| June 12, 2025 | 7.89 | 7.85 | 7.85 | 8.03 | 7.72 | 76,900 |
| June 11, 2025 | 8.38 | 7.9 | 7.9 | 8.48 | 7.88 | 84,927 |