5.61
+0.1425(+2.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.25 | 5.47 | 5.47 | 5.59 | 5.17 | 37,797 |
| September 04, 2025 | 4.91 | 5 | 5 | 5 | 4.84 | 5,401 |
| September 03, 2025 | 4.77 | 4.84 | 4.84 | 4.99 | 4.74 | 9,731 |
| September 02, 2025 | 4.97 | 4.65 | 4.65 | 5.08 | 4 | 50,925 |
| September 01, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.77 | 6,848 |
| August 29, 2025 | 5.3 | 4.96 | 4.96 | 5.53 | 4.88 | 35,595 |
| August 28, 2025 | 5.25 | 5.34 | 5.34 | 5.5 | 5.11 | 5,832 |
| August 27, 2025 | 5.44 | 5.35 | 5.35 | 5.49 | 5.21 | 7,459 |
| August 26, 2025 | 5.27 | 5.32 | 5.32 | 5.4 | 5.1 | 17,294 |
| August 22, 2025 | 4.61 | 5.08 | 5.08 | 5.18 | 4.6 | 27,139 |
| August 21, 2025 | 4.89 | 4.78 | 4.78 | 5 | 4.72 | 29,041 |
| August 20, 2025 | 4.83 | 4.72 | 4.72 | 4.96 | 4.46 | 21,763 |
| August 19, 2025 | 5.72 | 5.34 | 5.34 | 5.72 | 5.27 | 11,102 |
| August 18, 2025 | 5.54 | 5.61 | 5.61 | 5.71 | 5.45 | 5,463 |
| August 15, 2025 | 5.6 | 5.52 | 5.52 | 5.71 | 5.4 | 6,085 |
| August 14, 2025 | 5.63 | 5.56 | 5.56 | 5.89 | 5.39 | 13,508 |
| August 13, 2025 | 5.99 | 5.71 | 5.71 | 6.05 | 5.71 | 19,760 |
| August 12, 2025 | 5.72 | 5.89 | 5.89 | 6 | 5.7 | 7,891 |
| August 11, 2025 | 5.8 | 5.93 | 5.93 | 5.97 | 5.61 | 14,162 |
| August 08, 2025 | 5.86 | 5.57 | 5.57 | 5.89 | 5.57 | 9,383 |
| August 07, 2025 | 5.77 | 5.73 | 5.73 | 6.14 | 5.7 | 38,044 |
| August 06, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 4.85 | 18,823 |
| August 05, 2025 | 5.78 | 5.13 | 5.13 | 5.78 | 4.96 | 20,440 |
| August 04, 2025 | 5.43 | 5.47 | 5.47 | 5.6 | 5.32 | 39,053 |
| August 01, 2025 | 5.59 | 5.29 | 5.29 | 5.59 | 5.07 | 34,017 |
| July 31, 2025 | 5.97 | 5.86 | 5.86 | 6.2 | 5.8 | 27,321 |
| July 30, 2025 | 5.9 | 5.91 | 5.91 | 6 | 5.84 | 4,354 |
| July 29, 2025 | 5.9 | 5.77 | 5.77 | 6 | 5.77 | 7,939 |
| July 28, 2025 | 6.16 | 5.86 | 5.86 | 6.16 | 5.8 | 25,011 |
| July 25, 2025 | 5.86 | 6.05 | 6.05 | 6.15 | 5.76 | 17,726 |
| July 24, 2025 | 5.83 | 5.74 | 5.74 | 5.9 | 5.63 | 14,658 |
| July 23, 2025 | 5.54 | 5.57 | 5.57 | 5.67 | 5.5 | 30,332 |
| July 22, 2025 | 5.65 | 5.42 | 5.42 | 5.81 | 5.15 | 20,210 |
| July 21, 2025 | 5.86 | 5.89 | 5.89 | 6.02 | 5.72 | 77,688 |
| July 18, 2025 | 6.15 | 5.7 | 5.7 | 6.21 | 5.62 | 61,291 |
| July 17, 2025 | 6.35 | 6.24 | 6.24 | 6.53 | 5.91 | 103,909 |
| July 16, 2025 | 5.55 | 5.5 | 5.5 | 5.6 | 5.36 | 42,642 |
| July 15, 2025 | 5.32 | 5.57 | 5.57 | 5.58 | 5.3 | 40,486 |
| July 14, 2025 | 5.17 | 5.04 | 5.04 | 5.18 | 4.9 | 28,250 |
| July 11, 2025 | 5.33 | 5.16 | 5.16 | 5.33 | 5 | 14,645 |
| July 10, 2025 | 5.37 | 5.15 | 5.15 | 5.62 | 5 | 36,232 |
| July 09, 2025 | 5.11 | 5.22 | 5.22 | 5.31 | 5.06 | 30,481 |
| July 08, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 4.93 | 25,944 |
| July 07, 2025 | 5.36 | 5.07 | 5.07 | 5.39 | 5.04 | 40,524 |
| July 04, 2025 | 5.68 | 5.47 | 5.47 | 5.68 | 5.23 | 5,843 |
| July 03, 2025 | 5.47 | 5.64 | 5.64 | 5.67 | 5.22 | 37,865 |
| July 02, 2025 | 4.93 | 5.25 | 5.25 | 5.31 | 4.78 | 26,488 |
| July 01, 2025 | 5.09 | 4.77 | 4.77 | 5.14 | 4.6 | 31,838 |
| June 30, 2025 | 5.1 | 4.96 | 4.96 | 5.12 | 4.85 | 21,942 |
| June 27, 2025 | 4.89 | 5.09 | 5.09 | 5.1 | 4.85 | 33,560 |
| June 26, 2025 | 4.87 | 4.84 | 4.84 | 4.91 | 4.76 | 91,331 |
| June 25, 2025 | 4.6 | 4.72 | 4.72 | 4.79 | 4.52 | 23,517 |
| June 24, 2025 | 4.28 | 4.52 | 4.52 | 4.52 | 4.23 | 17,772 |
| June 23, 2025 | 3.87 | 3.97 | 3.97 | 4.03 | 3.79 | 8,408 |
| June 20, 2025 | 4.21 | 3.99 | 3.99 | 4.38 | 3.92 | 15,249 |
| June 19, 2025 | 4.16 | 3.95 | 3.95 | 4.17 | 3.82 | 2,806 |
| June 18, 2025 | 4.15 | 4.29 | 4.29 | 4.4 | 4.15 | 38,932 |
| June 17, 2025 | 4.36 | 4.29 | 4.29 | 4.36 | 4.23 | 6,817 |
| June 16, 2025 | 4.1 | 4.39 | 4.39 | 4.5 | 4.1 | 23,774 |
| June 13, 2025 | 4.08 | 4.19 | 4.19 | 4.19 | 3.97 | 16,063 |
