6.08
-0.03(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.83 | 5.84 | 5.84 | 5.96 | 5.82 | 287,600 |
| August 14, 2025 | 5.81 | 5.84 | 5.84 | 5.87 | 5.78 | 288,522 |
| August 13, 2025 | 6 | 5.91 | 5.91 | 6.05 | 5.91 | 355,700 |
| August 12, 2025 | 5.74 | 6 | 6 | 6.02 | 5.68 | 672,381 |
| August 11, 2025 | 5.59 | 5.65 | 5.65 | 5.67 | 5.53 | 391,219 |
| August 08, 2025 | 5.88 | 5.59 | 5.59 | 5.88 | 5.59 | 412,000 |
| August 07, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.74 | 621,825 |
| August 06, 2025 | 5.65 | 5.81 | 5.81 | 5.82 | 5.61 | 572,729 |
| August 05, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.49 | 446,517 |
| August 04, 2025 | 5.82 | 5.58 | 5.58 | 5.9 | 5.58 | 576,302 |
| August 01, 2025 | 5.81 | 5.72 | 5.72 | 5.81 | 5.68 | 901,629 |
| July 31, 2025 | 5.75 | 5.89 | 5.89 | 5.99 | 5.75 | 1.01M |
| July 30, 2025 | 5.45 | 5.79 | 5.79 | 5.87 | 5.45 | 998,863 |
| July 29, 2025 | 5.57 | 5.52 | 5.52 | 5.6 | 5.44 | 1.13M |
| July 28, 2025 | 5.44 | 5.53 | 5.53 | 5.55 | 5.41 | 1.51M |
| July 25, 2025 | 5.33 | 5.44 | 5.44 | 5.45 | 5.23 | 695,024 |
| July 24, 2025 | 5.36 | 5.32 | 5.32 | 5.53 | 5.31 | 873,043 |
| July 23, 2025 | 5.2 | 5.42 | 5.42 | 5.48 | 5.07 | 1.41M |
| July 22, 2025 | 4.47 | 5.1 | 5.1 | 5.11 | 4.47 | 2.06M |
| July 21, 2025 | 4.57 | 4.41 | 4.41 | 4.6 | 4.4 | 978,700 |
| July 18, 2025 | 4.7 | 4.49 | 4.49 | 4.87 | 4.48 | 1.21M |
| July 17, 2025 | 4.67 | 4.67 | 4.68 | 4.75 | 4.64 | 519,347 |
| July 16, 2025 | 4.68 | 4.63 | 4.63 | 4.72 | 4.59 | 311,728 |
| July 15, 2025 | 4.91 | 4.68 | 4.68 | 4.91 | 4.67 | 499,628 |
| July 14, 2025 | 4.93 | 4.88 | 4.88 | 4.94 | 4.8 | 506,434 |
| July 11, 2025 | 4.71 | 4.93 | 4.93 | 4.95 | 4.68 | 1.18M |
| July 10, 2025 | 4.6 | 4.76 | 4.76 | 4.83 | 4.55 | 813,338 |
| July 09, 2025 | 4.38 | 4.52 | 4.52 | 4.55 | 4.35 | 833,657 |
| July 08, 2025 | 4.67 | 4.38 | 4.38 | 4.74 | 4.36 | 847,121 |
| July 07, 2025 | 4.76 | 4.66 | 4.66 | 4.9 | 4.6 | 1.13M |
| July 03, 2025 | 4.81 | 4.81 | 4.81 | 4.92 | 4.78 | 274,600 |
| July 02, 2025 | 4.81 | 4.82 | 4.82 | 4.92 | 4.77 | 472,940 |
| July 01, 2025 | 4.75 | 4.86 | 4.86 | 4.88 | 4.73 | 1.05M |
| June 30, 2025 | 4.68 | 4.75 | 4.75 | 4.78 | 4.66 | 1.03M |
| June 27, 2025 | 4.49 | 4.67 | 4.67 | 4.73 | 4.49 | 701,209 |
| June 26, 2025 | 4.34 | 4.5 | 4.51 | 4.55 | 4.31 | 706,225 |
| June 25, 2025 | 4.43 | 4.33 | 4.33 | 4.43 | 4.32 | 625,903 |
| June 24, 2025 | 4.37 | 4.42 | 4.42 | 4.46 | 4.37 | 511,823 |
| June 23, 2025 | 4.17 | 4.29 | 4.29 | 4.4 | 4.15 | 1.57M |
| June 20, 2025 | 4.27 | 4.19 | 4.19 | 4.36 | 4.17 | 1.03M |
| June 18, 2025 | 4.38 | 4.25 | 4.25 | 4.47 | 4.23 | 1.05M |
| June 17, 2025 | 4.54 | 4.39 | 4.39 | 4.64 | 4.36 | 847,900 |
| June 16, 2025 | 4.55 | 4.59 | 4.59 | 4.66 | 4.43 | 824,505 |
| June 13, 2025 | 4.56 | 4.47 | 4.47 | 4.63 | 4.45 | 634,900 |
| June 12, 2025 | 4.64 | 4.66 | 4.66 | 4.76 | 4.59 | 595,900 |
| June 11, 2025 | 4.89 | 4.66 | 4.66 | 4.91 | 4.61 | 869,036 |
| June 10, 2025 | 4.97 | 4.85 | 4.85 | 5.04 | 4.85 | 901,300 |
| June 09, 2025 | 4.91 | 4.99 | 4.99 | 5.03 | 4.91 | 618,100 |
| June 06, 2025 | 4.86 | 4.86 | 4.86 | 4.89 | 4.76 | 343,516 |
| June 05, 2025 | 4.7 | 4.79 | 4.79 | 4.81 | 4.7 | 558,044 |
| June 04, 2025 | 4.7 | 4.75 | 4.75 | 4.77 | 4.7 | 532,100 |
| June 03, 2025 | 4.62 | 4.68 | 4.68 | 4.7 | 4.56 | 997,707 |
| June 02, 2025 | 4.72 | 4.62 | 4.62 | 4.76 | 4.58 | 1.74M |
| May 30, 2025 | 4.72 | 4.73 | 4.73 | 4.77 | 4.58 | 1.62M |
| May 29, 2025 | 4.61 | 4.75 | 4.75 | 4.83 | 4.61 | 1.65M |
| May 28, 2025 | 4.53 | 4.57 | 4.57 | 4.59 | 4.49 | 1.4M |
| May 27, 2025 | 4.45 | 4.55 | 4.55 | 4.65 | 4.45 | 1.5M |
| May 23, 2025 | 4.2 | 4.4 | 4.4 | 4.45 | 4.18 | 1.02M |
| May 22, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.18 | 576,114 |
| May 21, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.19 | 965,100 |
