5.18
+0.0131(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.17 | 7,601 |
| August 15, 2025 | 5.17 | 5.17 | 5.17 | 5.28 | 5.16 | 7,785 |
| August 14, 2025 | 4.98 | 5.03 | 5.03 | 5.04 | 4.96 | 5,067 |
| August 13, 2025 | 4.8 | 5.05 | 5.05 | 5.06 | 4.76 | 16,439 |
| August 12, 2025 | 4.3 | 4.73 | 4.73 | 4.76 | 4.3 | 25,730 |
| August 11, 2025 | 4.31 | 4.26 | 4.26 | 4.34 | 4.23 | 42,034 |
| August 08, 2025 | 4.32 | 4.35 | 4.35 | 4.39 | 4.31 | 18,981 |
| August 07, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.32 | 3,119 |
| August 06, 2025 | 4.36 | 4.3 | 4.3 | 4.36 | 4.3 | 6,160 |
| August 05, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.22 | 4,263 |
| August 04, 2025 | 4.32 | 4.3 | 4.3 | 4.37 | 4.3 | 1,830 |
| August 01, 2025 | 4.32 | 4.19 | 4.19 | 4.34 | 4.16 | 20,920 |
| July 31, 2025 | 4.45 | 4.44 | 4.44 | 4.54 | 4.41 | 7,427 |
| July 30, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.39 | 20,219 |
| July 29, 2025 | 4.46 | 4.48 | 4.48 | 5.07 | 4.37 | 93,045 |
| July 28, 2025 | 4.41 | 4.33 | 4.33 | 4.41 | 4.33 | 7,442 |
| July 25, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.32 | 4,995 |
| July 24, 2025 | 4.5 | 4.37 | 4.37 | 4.53 | 4.37 | 63,476 |
| July 23, 2025 | 4.49 | 4.61 | 4.61 | 4.65 | 4.49 | 8,363 |
| July 22, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.32 | 4,586 |
| July 21, 2025 | 4.46 | 4.37 | 4.37 | 4.46 | 4.34 | 4,890 |
| July 18, 2025 | 4.62 | 4.45 | 4.45 | 4.62 | 4.43 | 16,174 |
| July 17, 2025 | 4.55 | 4.58 | 4.58 | 4.73 | 4.55 | 49,149 |
| July 16, 2025 | 4.38 | 4.43 | 4.43 | 4.54 | 4.38 | 4,218 |
| July 15, 2025 | 4.39 | 4.33 | 4.33 | 4.43 | 4.29 | 28,287 |
| July 14, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.34 | 9,766 |
| July 11, 2025 | 4.51 | 4.44 | 4.44 | 4.52 | 4.43 | 9,383 |
| July 10, 2025 | 4.36 | 4.74 | 4.74 | 4.79 | 4.36 | 45,349 |
| July 09, 2025 | 4.34 | 4.26 | 4.26 | 4.35 | 4.25 | 6,993 |
| July 08, 2025 | 4.33 | 4.44 | 4.44 | 4.48 | 4.33 | 9,880 |
| July 07, 2025 | 4.34 | 4.31 | 4.31 | 4.46 | 4.31 | 8,654 |
| July 03, 2025 | 4.49 | 4.5 | 4.5 | 4.57 | 4.48 | 19,237 |
| July 02, 2025 | 4.44 | 4.42 | 4.42 | 4.5 | 4.38 | 2,455 |
| July 01, 2025 | 4.18 | 4.43 | 4.43 | 4.44 | 4.18 | 6,646 |
| June 30, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.2 | 4,011 |
| June 27, 2025 | 4.25 | 4.37 | 4.37 | 4.37 | 4.22 | 4,533 |
| June 26, 2025 | 4.2 | 4.19 | 4.19 | 4.29 | 4.14 | 2,858 |
| June 25, 2025 | 4.29 | 4.2 | 4.2 | 4.3 | 4.18 | 3,615 |
| June 24, 2025 | 4.18 | 4.34 | 4.34 | 4.4 | 4.18 | 13,060 |
| June 23, 2025 | 3.98 | 4.13 | 4.13 | 4.13 | 3.84 | 158,388 |
| June 20, 2025 | 4.16 | 4.16 | 4.16 | 4.23 | 4.14 | 8,922 |
| June 18, 2025 | 4.18 | 4.16 | 4.16 | 4.27 | 4.16 | 40,813 |
| June 17, 2025 | 4.52 | 4.37 | 4.37 | 4.52 | 4.37 | 3,810 |
| June 16, 2025 | 4.51 | 4.56 | 4.56 | 4.65 | 4.51 | 8,322 |
| June 13, 2025 | 4.61 | 4.49 | 4.49 | 4.61 | 4.47 | 29,676 |
| June 12, 2025 | 4.8 | 4.77 | 4.77 | 4.85 | 4.73 | 4,266 |
| June 11, 2025 | 5.06 | 5 | 5 | 5.11 | 4.92 | 2,781 |
| June 10, 2025 | 5 | 4.95 | 4.95 | 5 | 4.94 | 556 |
| June 09, 2025 | 5.04 | 5.06 | 5.06 | 5.1 | 5 | 3,496 |
| June 06, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.98 | 601 |
| June 05, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.95 | 3,344 |
| June 04, 2025 | 5.21 | 5.07 | 5.07 | 5.3 | 4.95 | 6,673 |
| June 03, 2025 | 5.32 | 5.18 | 5.18 | 5.32 | 5.17 | 1,287 |
| June 02, 2025 | 5.03 | 5.08 | 5.08 | 5.08 | 4.84 | 4,099 |
| May 30, 2025 | 5 | 5.22 | 5.22 | 5.25 | 4.97 | 7,194 |
| May 29, 2025 | 5.45 | 5.09 | 5.09 | 5.53 | 5.03 | 19,856 |
| May 28, 2025 | 5.45 | 5.22 | 5.22 | 5.48 | 5.19 | 3,857 |
| May 27, 2025 | 5 | 5.21 | 5.21 | 5.23 | 5 | 11,200 |
| May 23, 2025 | 4.81 | 4.86 | 4.86 | 4.87 | 4.81 | 2,038 |
| May 22, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.76 | 2,146 |