5.11
-0.15(-2.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.45 | 5.26 | 5.26 | 5.59 | 5.25 | 495,947 |
| September 04, 2025 | 5.47 | 5.42 | 5.42 | 5.53 | 5.31 | 601,762 |
| September 03, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.09 | 617,471 |
| September 02, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.1 | 784,463 |
| August 29, 2025 | 5.51 | 5.41 | 5.41 | 5.56 | 5.3 | 718,523 |
| August 28, 2025 | 5.74 | 5.51 | 5.51 | 5.74 | 5.49 | 789,803 |
| August 27, 2025 | 5.98 | 5.72 | 5.72 | 6 | 5.7 | 826,540 |
| August 26, 2025 | 6.3 | 5.93 | 5.93 | 6.32 | 5.91 | 636,000 |
| August 25, 2025 | 6.55 | 6.32 | 6.32 | 6.59 | 6.2 | 653,000 |
| August 22, 2025 | 6.09 | 6.51 | 6.51 | 7.03 | 6.07 | 1.82M |
| August 21, 2025 | 6.2 | 6.2 | 6.2 | 6.25 | 6.01 | 421,110 |
| August 20, 2025 | 6.35 | 6.23 | 6.23 | 6.42 | 6.2 | 323,018 |
| August 19, 2025 | 6.38 | 6.31 | 6.31 | 6.44 | 6.2 | 335,344 |
| August 18, 2025 | 6.38 | 6.36 | 6.36 | 6.49 | 6.28 | 354,390 |
| August 15, 2025 | 6.48 | 6.39 | 6.39 | 6.62 | 6.34 | 253,000 |
| August 14, 2025 | 6.51 | 6.47 | 6.47 | 6.51 | 6.32 | 335,700 |
| August 13, 2025 | 6.62 | 6.5 | 6.5 | 6.72 | 6.43 | 1.21M |
| August 12, 2025 | 6.72 | 6.6 | 6.6 | 6.91 | 6.55 | 484,300 |
| August 11, 2025 | 6.98 | 6.71 | 6.71 | 7.16 | 6.59 | 1.18M |
| August 08, 2025 | 6.85 | 6.99 | 6.99 | 7.92 | 6.81 | 1.06M |
| August 07, 2025 | 7.01 | 6.66 | 6.66 | 7.16 | 6.63 | 577,924 |
| August 06, 2025 | 6.76 | 6.99 | 6.99 | 7.16 | 6.69 | 512,623 |
| August 05, 2025 | 6.8 | 6.76 | 6.76 | 6.82 | 6.64 | 314,800 |
| August 04, 2025 | 6.58 | 6.74 | 6.74 | 6.8 | 6.58 | 256,345 |
| August 01, 2025 | 6.58 | 6.54 | 6.54 | 6.67 | 6.37 | 395,000 |
| July 31, 2025 | 6.67 | 6.65 | 6.65 | 6.8 | 6.5 | 212,042 |
| July 30, 2025 | 7.03 | 6.74 | 6.74 | 7.03 | 6.72 | 188,833 |
| July 29, 2025 | 7.18 | 7.03 | 7.03 | 7.29 | 7.03 | 281,908 |
| July 28, 2025 | 7.13 | 7.16 | 7.16 | 7.31 | 7.11 | 272,222 |
| July 25, 2025 | 7 | 7.1 | 7.1 | 7.11 | 6.86 | 325,800 |
| July 24, 2025 | 7.11 | 6.97 | 6.97 | 7.18 | 6.93 | 484,600 |
| July 23, 2025 | 6.94 | 7.06 | 7.06 | 7.27 | 6.93 | 542,810 |
| July 22, 2025 | 6.77 | 6.85 | 6.85 | 7.02 | 6.74 | 400,735 |
| July 21, 2025 | 6.57 | 6.77 | 6.77 | 6.9 | 6.57 | 358,900 |
| July 18, 2025 | 6.42 | 6.53 | 6.53 | 6.8 | 6.39 | 338,400 |
| July 17, 2025 | 6.05 | 6.35 | 6.35 | 6.4 | 6.05 | 374,812 |
| July 16, 2025 | 6.05 | 6.06 | 6.06 | 6.1 | 6.01 | 239,265 |
| July 15, 2025 | 6.03 | 6 | 6 | 6.12 | 6 | 207,526 |
| July 14, 2025 | 6.3 | 6.02 | 6.02 | 6.3 | 6.01 | 247,558 |
| July 11, 2025 | 6.33 | 6.28 | 6.28 | 6.35 | 6.22 | 201,700 |
| July 10, 2025 | 6.25 | 6.35 | 6.35 | 6.55 | 6.24 | 360,100 |
| July 09, 2025 | 6.31 | 6.26 | 6.26 | 6.33 | 6.17 | 221,300 |
| July 08, 2025 | 6.32 | 6.28 | 6.28 | 6.4 | 6.22 | 246,000 |
| July 07, 2025 | 6.34 | 6.3 | 6.3 | 6.4 | 6.28 | 232,113 |
| July 03, 2025 | 6.19 | 6.41 | 6.41 | 6.54 | 6.09 | 300,400 |
| July 02, 2025 | 5.95 | 6.15 | 6.15 | 6.22 | 5.85 | 304,300 |
| July 01, 2025 | 5.71 | 5.94 | 5.94 | 6.18 | 5.65 | 395,700 |
| June 30, 2025 | 5.95 | 5.73 | 5.73 | 6 | 5.68 | 258,500 |
| June 27, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.8 | 367,300 |
| June 26, 2025 | 5.72 | 5.95 | 5.95 | 6.02 | 5.72 | 307,900 |
| June 25, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.67 | 273,900 |
| June 24, 2025 | 6 | 5.86 | 5.86 | 6.02 | 5.84 | 231,931 |
| June 23, 2025 | 5.97 | 5.94 | 5.94 | 6.05 | 5.86 | 320,049 |
| June 20, 2025 | 6.37 | 5.96 | 5.96 | 6.39 | 5.96 | 404,612 |
| June 18, 2025 | 6.61 | 6.31 | 6.31 | 6.64 | 6.31 | 230,400 |
| June 17, 2025 | 6.61 | 6.61 | 6.61 | 6.76 | 6.56 | 217,700 |
| June 16, 2025 | 6.68 | 6.64 | 6.64 | 6.8 | 6.62 | 195,900 |
| June 13, 2025 | 6.72 | 6.6 | 6.6 | 6.96 | 6.52 | 361,100 |
| June 12, 2025 | 6.85 | 6.82 | 6.82 | 6.91 | 6.77 | 215,206 |
| June 11, 2025 | 6.91 | 6.88 | 6.88 | 7.07 | 6.81 | 194,300 |
