5.46
+0.185(+3.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 8.11 | 8.26 | 8.26 | 8.49 | 8.05 | 127,631 |
| June 09, 2025 | 8.47 | 8.11 | 8.11 | 8.47 | 8.1 | 77,713 |
| June 06, 2025 | 8.29 | 8.32 | 8.32 | 8.59 | 8.29 | 92,700 |
| June 05, 2025 | 7.91 | 8.12 | 8.12 | 8.26 | 7.7 | 107,234 |
| June 04, 2025 | 8.23 | 7.93 | 7.93 | 8.5 | 7.91 | 106,439 |
| June 03, 2025 | 8.08 | 8.24 | 8.24 | 8.4 | 8 | 119,500 |
| June 02, 2025 | 7.66 | 8.14 | 8.14 | 8.15 | 7.62 | 203,019 |
| May 30, 2025 | 7.85 | 7.6 | 7.6 | 7.85 | 7.55 | 360,715 |
| May 29, 2025 | 7.87 | 7.9 | 7.9 | 8.05 | 7.8 | 87,408 |
| May 28, 2025 | 7.69 | 7.77 | 7.77 | 7.86 | 7.6 | 124,218 |
| May 27, 2025 | 7.6 | 7.7 | 7.7 | 7.71 | 7.43 | 143,700 |
| May 23, 2025 | 7.5 | 7.5 | 7.5 | 7.7 | 7.42 | 103,059 |
| May 22, 2025 | 7.64 | 7.62 | 7.62 | 7.74 | 7.58 | 115,300 |
| May 21, 2025 | 8.08 | 7.69 | 7.69 | 8.14 | 7.62 | 135,034 |