5.35
-0.67(-11.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6.04 | 5.35 | 5.35 | 6.08 | 5.08 | 1.23M |
| August 18, 2025 | 5.95 | 6.02 | 6.02 | 6.8 | 5.95 | 1.4M |
| August 15, 2025 | 5.84 | 6.33 | 6.33 | 6.36 | 5.24 | 1.63M |
| August 14, 2025 | 5.55 | 5.71 | 5.71 | 6.1 | 5.5 | 1.65M |
| August 13, 2025 | 6.56 | 5.88 | 5.88 | 6.7 | 5.71 | 2.19M |
| August 12, 2025 | 6.42 | 6.34 | 6.34 | 6.98 | 6 | 5.01M |
| August 11, 2025 | 5.5 | 5.94 | 5.94 | 6.39 | 5.3 | 6.36M |
| August 08, 2025 | 4.29 | 5.1 | 5.1 | 5.69 | 4.05 | 10.8M |
| August 07, 2025 | 3.8 | 3.86 | 3.86 | 4 | 3.73 | 569,700 |
| August 06, 2025 | 3.76 | 3.66 | 3.66 | 3.86 | 3.6 | 375,121 |
| August 05, 2025 | 3.9 | 3.76 | 3.76 | 3.99 | 3.69 | 602,700 |
| August 04, 2025 | 3.95 | 3.92 | 3.92 | 4.15 | 3.85 | 497,600 |
| August 01, 2025 | 4.06 | 3.91 | 3.91 | 4.13 | 3.82 | 598,913 |
| July 31, 2025 | 4.16 | 4.22 | 4.22 | 4.55 | 4.14 | 894,300 |
| July 30, 2025 | 4.05 | 4.17 | 4.17 | 4.37 | 3.9 | 769,601 |
| July 29, 2025 | 4.52 | 4.04 | 4.04 | 4.58 | 4.01 | 1M |
| July 28, 2025 | 4.9 | 4.59 | 4.59 | 4.9 | 4.51 | 832,626 |
| July 25, 2025 | 5.4 | 4.88 | 4.88 | 5.48 | 4.78 | 1.37M |
| July 24, 2025 | 5.73 | 5.59 | 5.59 | 5.94 | 5.5 | 920,631 |
| July 23, 2025 | 6.59 | 5.81 | 5.81 | 6.59 | 5.75 | 1.61M |
| July 22, 2025 | 5.85 | 6.85 | 6.85 | 7.17 | 5.3 | 3.59M |
| July 21, 2025 | 7.53 | 6.44 | 6.44 | 7.8 | 6.15 | 4.35M |
| July 18, 2025 | 7.94 | 6.87 | 6.87 | 8.63 | 6.84 | 7.01M |
| July 17, 2025 | 6.81 | 6.72 | 6.72 | 7.33 | 6.2 | 4.2M |
| July 16, 2025 | 5.38 | 6.18 | 6.18 | 6.22 | 5.32 | 1.72M |
| July 15, 2025 | 5.3 | 5.25 | 5.25 | 5.55 | 5.16 | 425,846 |
| July 14, 2025 | 5.3 | 5.43 | 5.43 | 6.04 | 5.15 | 1.01M |
| July 11, 2025 | 4.7 | 5.19 | 5.19 | 5.57 | 4.7 | 1.28M |
| July 10, 2025 | 5.03 | 4.51 | 4.51 | 5.03 | 4.41 | 1.07M |
| July 09, 2025 | 5.21 | 5.19 | 5.19 | 5.31 | 4.8 | 979,536 |
| July 08, 2025 | 5.69 | 5.09 | 5.09 | 5.69 | 4.95 | 791,828 |
| July 07, 2025 | 4.58 | 5.75 | 5.75 | 5.8 | 4.44 | 1.39M |
| July 03, 2025 | 4.71 | 4.69 | 4.69 | 4.92 | 4.43 | 806,574 |
| July 02, 2025 | 3.99 | 4.61 | 4.61 | 4.68 | 3.98 | 766,865 |
| July 01, 2025 | 4.01 | 3.99 | 3.99 | 4.13 | 3.81 | 696,800 |
| June 30, 2025 | 3.63 | 4.07 | 4.07 | 4.46 | 3.6 | 1.15M |
| June 27, 2025 | 3.83 | 3.59 | 3.59 | 3.87 | 3.57 | 322,637 |
| June 26, 2025 | 3.73 | 3.83 | 3.83 | 3.95 | 3.66 | 481,300 |
| June 25, 2025 | 4.02 | 3.67 | 3.67 | 4.06 | 3.6 | 394,500 |
| June 24, 2025 | 4.17 | 3.85 | 3.85 | 4.17 | 3.75 | 605,300 |
| June 23, 2025 | 4.45 | 3.96 | 3.96 | 4.5 | 3.87 | 991,726 |
| June 20, 2025 | 5.09 | 4.51 | 4.51 | 5.3 | 4.4 | 742,149 |
| June 18, 2025 | 5.27 | 5.07 | 5.07 | 5.41 | 4.92 | 585,399 |
| June 17, 2025 | 5.5 | 5.4 | 5.4 | 5.64 | 5.25 | 332,500 |
| June 16, 2025 | 5.56 | 5.61 | 5.61 | 5.83 | 5.26 | 531,300 |
| June 13, 2025 | 5.46 | 5.47 | 5.47 | 5.9 | 5.25 | 558,932 |
| June 12, 2025 | 6.21 | 5.57 | 5.57 | 6.25 | 5.4 | 881,198 |
| June 11, 2025 | 7.11 | 6.2 | 6.2 | 7.19 | 5.97 | 1.96M |
| June 10, 2025 | 7.11 | 6.65 | 6.65 | 7.17 | 6.47 | 610,873 |
| June 09, 2025 | 6.25 | 6.84 | 6.84 | 7.4 | 5.6 | 1.54M |
| June 06, 2025 | 6.04 | 6.15 | 6.15 | 6.54 | 5.81 | 908,576 |
| June 05, 2025 | 6.46 | 5.91 | 5.91 | 7.1 | 5.84 | 1.75M |
| June 04, 2025 | 5.52 | 6.43 | 6.43 | 7.15 | 5.2 | 3.55M |
| June 03, 2025 | 4.31 | 5.17 | 5.17 | 5.28 | 4.05 | 1.94M |
| June 02, 2025 | 4.58 | 4.29 | 4.29 | 4.79 | 4.12 | 1.37M |
| May 30, 2025 | 5.5 | 4.64 | 4.64 | 5.5 | 4.53 | 8.36M |
| May 29, 2025 | 7.03 | 4.24 | 4.24 | 8.88 | 4.15 | 6.89M |
| May 28, 2025 | 6.06 | 6.81 | 6.81 | 8.49 | 5.93 | 5.34M |
| May 27, 2025 | 6.75 | 6.04 | 6.04 | 6.75 | 5.63 | 1.33M |
| May 23, 2025 | 4.97 | 6.13 | 6.13 | 6.29 | 4.89 | 1.27M |