5.94
+0.285(+5.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.68 | 5.94 | 5.94 | 6.15 | 5.55 | 201,639 |
| September 11, 2025 | 5.28 | 5.66 | 5.66 | 5.77 | 5.25 | 93,527 |
| September 10, 2025 | 5.17 | 5.25 | 5.25 | 5.46 | 5.12 | 40,835 |
| September 09, 2025 | 5.26 | 5.22 | 5.22 | 5.28 | 5.11 | 28,565 |
| September 08, 2025 | 5.28 | 5.26 | 5.26 | 5.46 | 5.25 | 33,622 |
| September 05, 2025 | 5.29 | 5.3 | 5.3 | 5.39 | 5.15 | 34,815 |
| September 04, 2025 | 5.36 | 5.16 | 5.16 | 5.36 | 5.1 | 35,700 |
| September 03, 2025 | 5.37 | 5.2 | 5.2 | 5.45 | 5.07 | 39,503 |
| September 02, 2025 | 5.39 | 5.39 | 5.39 | 5.49 | 5.2 | 32,738 |
| August 29, 2025 | 5.56 | 5.4 | 5.4 | 5.56 | 5.25 | 53,841 |
| August 28, 2025 | 5.55 | 5.55 | 5.55 | 5.8 | 5.46 | 39,727 |
| August 27, 2025 | 5.55 | 5.56 | 5.56 | 5.74 | 5.43 | 35,125 |
| August 26, 2025 | 5.46 | 5.43 | 5.43 | 5.64 | 5.35 | 40,509 |
| August 25, 2025 | 5.19 | 5.45 | 5.45 | 5.55 | 5.12 | 70,352 |
| August 22, 2025 | 5.01 | 5.31 | 5.31 | 5.4 | 4.96 | 62,026 |
| August 21, 2025 | 5.16 | 5.08 | 5.08 | 5.19 | 4.9 | 38,600 |
| August 20, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.75 | 57,160 |
| August 19, 2025 | 5.26 | 4.94 | 4.94 | 5.26 | 4.8 | 85,586 |
| August 18, 2025 | 5.2 | 5.25 | 5.25 | 5.38 | 5.18 | 39,707 |
| August 15, 2025 | 5.28 | 5.27 | 5.27 | 5.39 | 5.1 | 70,802 |
| August 14, 2025 | 5.38 | 5.24 | 5.24 | 5.48 | 5.2 | 61,231 |
| August 13, 2025 | 5.43 | 5.4 | 5.4 | 5.54 | 5.32 | 74,724 |
| August 12, 2025 | 5.36 | 5.45 | 5.45 | 5.5 | 5.27 | 78,904 |
| August 11, 2025 | 5.3 | 5.36 | 5.36 | 5.5 | 5.23 | 84,200 |
| August 08, 2025 | 5.55 | 5.3 | 5.3 | 5.62 | 5.26 | 51,300 |
| August 07, 2025 | 5.64 | 5.37 | 5.37 | 5.78 | 5.23 | 124,847 |
| August 06, 2025 | 5.75 | 5.64 | 5.64 | 5.98 | 5.55 | 67,955 |
| August 05, 2025 | 5.73 | 5.66 | 5.66 | 5.84 | 5.54 | 51,740 |
| August 04, 2025 | 5.61 | 5.72 | 5.72 | 5.72 | 5.41 | 133,520 |
| August 01, 2025 | 5.55 | 5.27 | 5.27 | 5.6 | 5.23 | 128,916 |
| July 31, 2025 | 5.9 | 5.81 | 5.81 | 5.93 | 5.67 | 114,515 |
| July 30, 2025 | 5.86 | 5.81 | 5.81 | 5.97 | 5.6 | 80,607 |
| July 29, 2025 | 6.02 | 5.85 | 5.85 | 6.15 | 5.76 | 114,515 |
| July 28, 2025 | 6.11 | 5.98 | 5.98 | 6.23 | 5.95 | 75,426 |
| July 25, 2025 | 5.97 | 6 | 6 | 6.19 | 5.83 | 91,522 |
| July 24, 2025 | 6.1 | 5.95 | 5.95 | 6.11 | 5.93 | 71,644 |
| July 23, 2025 | 6.12 | 6.1 | 6.1 | 6.22 | 6 | 130,644 |
| July 22, 2025 | 6.25 | 5.93 | 5.93 | 6.3 | 5.79 | 153,848 |
| July 21, 2025 | 6.53 | 6.12 | 6.12 | 6.67 | 6.02 | 192,220 |
| July 18, 2025 | 6.6 | 6.52 | 6.52 | 6.93 | 6.43 | 329,575 |
| July 17, 2025 | 6.25 | 6.41 | 6.41 | 6.5 | 6.21 | 209,511 |
| July 16, 2025 | 5.9 | 6.06 | 6.06 | 6.06 | 5.82 | 54,635 |
| July 15, 2025 | 5.91 | 5.82 | 5.82 | 6.05 | 5.8 | 53,494 |
| July 14, 2025 | 5.92 | 6 | 6 | 6.06 | 5.81 | 82,324 |
| July 11, 2025 | 6.07 | 5.75 | 5.75 | 6.35 | 5.72 | 146,046 |
| July 10, 2025 | 6.2 | 6.07 | 6.07 | 6.3 | 6 | 175,959 |
| July 09, 2025 | 6.3 | 6.27 | 6.27 | 6.45 | 6.08 | 103,200 |
| July 08, 2025 | 6.67 | 6.26 | 6.26 | 6.7 | 6.18 | 266,975 |
| July 07, 2025 | 6.54 | 6.69 | 6.69 | 6.8 | 6.46 | 166,141 |
| July 03, 2025 | 6.52 | 6.64 | 6.64 | 6.73 | 6.41 | 107,603 |
| July 02, 2025 | 6.43 | 6.68 | 6.68 | 6.71 | 6.35 | 78,237 |
| July 01, 2025 | 6.45 | 6.45 | 6.45 | 6.5 | 6.21 | 50,126 |
| June 30, 2025 | 6.59 | 6.56 | 6.56 | 6.68 | 6.42 | 119,800 |
| June 27, 2025 | 6.88 | 6.57 | 6.57 | 6.88 | 6.4 | 173,295 |
| June 26, 2025 | 6.5 | 7.12 | 7.12 | 7.12 | 6.31 | 239,258 |
| June 25, 2025 | 6.45 | 6.3 | 6.3 | 6.68 | 6.15 | 264,777 |
| June 24, 2025 | 6.1 | 6.37 | 6.37 | 6.52 | 6.02 | 417,336 |
| June 23, 2025 | 6.21 | 5.92 | 5.92 | 7.08 | 5.14 | 918,300 |
| June 20, 2025 | 6.32 | 6.29 | 6.29 | 6.38 | 5.94 | 193,032 |
| June 18, 2025 | 6.45 | 6.11 | 6.11 | 6.51 | 6 | 214,397 |