5.31
+0.23(+4.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 6.6 | 6.45 | 6.45 | 6.6 | 6.24 | 202,776 |
| June 16, 2025 | 6.72 | 6.42 | 6.42 | 6.9 | 6.3 | 224,800 |
| June 13, 2025 | 6.68 | 6.41 | 6.41 | 6.78 | 6.4 | 155,479 |
| June 12, 2025 | 6.95 | 6.8 | 6.8 | 7.01 | 6.66 | 174,530 |
| June 11, 2025 | 7.18 | 7.02 | 7.02 | 7.4 | 6.81 | 264,315 |
| June 10, 2025 | 7.38 | 7.22 | 7.22 | 7.56 | 7 | 222,800 |
| June 09, 2025 | 6.76 | 7.75 | 7.75 | 8.11 | 6.63 | 783,200 |
| June 06, 2025 | 6.44 | 6.59 | 6.59 | 6.76 | 6.33 | 102,787 |
| June 05, 2025 | 6.73 | 6.38 | 6.38 | 6.79 | 6.12 | 90,878 |
| June 04, 2025 | 6.62 | 6.67 | 6.67 | 6.76 | 6.55 | 101,738 |
| June 03, 2025 | 6.24 | 6.84 | 6.84 | 6.88 | 6.1 | 181,694 |
| June 02, 2025 | 5.98 | 6.05 | 6.05 | 6.33 | 5.86 | 106,042 |
| May 30, 2025 | 6.7 | 6.22 | 6.22 | 6.73 | 6 | 134,500 |
| May 29, 2025 | 7.05 | 6.47 | 6.47 | 7.09 | 6.42 | 152,456 |