5.04
+0.0612(+1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.9 | 5.01 | 5.01 | 5.01 | 4.9 | 152 |
| August 15, 2025 | 4.84 | 4.98 | 4.98 | 4.98 | 4.84 | 618 |
| August 14, 2025 | 4.87 | 4.8 | 4.8 | 4.9 | 4.8 | 2,441 |
| August 13, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.96 | 3,688 |
| August 12, 2025 | 4.55 | 4.83 | 4.83 | 4.87 | 4.55 | 2,836 |
| August 11, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.44 | 216 |
| August 08, 2025 | 4.48 | 4.47 | 4.47 | 4.55 | 4.41 | 2,334 |
| August 07, 2025 | 4.9 | 4.71 | 4.71 | 4.9 | 4.6 | 340 |
| August 06, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.7 | 156 |
| August 05, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.59 | 4,211 |
| August 04, 2025 | 4.58 | 4.67 | 4.67 | 4.67 | 4.53 | 1,056 |
| August 01, 2025 | 4.62 | 4.46 | 4.46 | 4.62 | 4.39 | 1,301 |
| July 31, 2025 | 4.92 | 4.85 | 4.85 | 4.96 | 4.79 | 2,114 |
| July 30, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.92 | 1,480 |
| July 29, 2025 | 5.25 | 5.18 | 5.18 | 5.29 | 5 | 1,290 |
| July 28, 2025 | 5.08 | 5.28 | 5.28 | 5.36 | 5 | 2,220 |
| July 25, 2025 | 5.21 | 5.08 | 5.08 | 5.22 | 5.08 | 1,538 |
| July 24, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.15 | 2,036 |
| July 23, 2025 | 5 | 5.18 | 5.19 | 5.29 | 5 | 1,354 |
| July 22, 2025 | 5 | 5 | 5 | 5.16 | 4.96 | 3,661 |
| July 21, 2025 | 4.62 | 4.92 | 4.92 | 4.92 | 4.55 | 15,043 |
| July 18, 2025 | 4.39 | 4.47 | 4.47 | 4.47 | 4.34 | 1,224 |
| July 17, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.23 | 550 |
| July 16, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.06 | 7,015 |
| July 15, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.23 | 3,649 |
| July 14, 2025 | 4.31 | 4.44 | 4.44 | 4.54 | 4.18 | 27,185 |
| July 11, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 526 |
| July 10, 2025 | 4.14 | 4.24 | 4.24 | 4.25 | 4.14 | 1,274 |
| July 09, 2025 | 4.04 | 4.05 | 4.05 | 4.05 | 3.93 | 1,234 |
| July 08, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 2,804 |
| July 07, 2025 | 3.96 | 3.97 | 3.97 | 4.01 | 3.96 | 562 |
| July 03, 2025 | 3.92 | 3.95 | 3.95 | 3.95 | 3.9 | 2,002 |
| July 02, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.87 | 134 |
| July 01, 2025 | 3.63 | 4.01 | 4.01 | 4.01 | 3.61 | 1,218 |
| June 30, 2025 | 3.59 | 3.68 | 3.68 | 3.72 | 3.59 | 3,562 |
| June 27, 2025 | 3.63 | 3.6 | 3.6 | 3.66 | 3.6 | 2,703 |
| June 26, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 256 |
| June 25, 2025 | 3.74 | 3.73 | 3.73 | 3.74 | 3.73 | 17 |
| June 24, 2025 | 3.89 | 3.8 | 3.8 | 3.89 | 3.74 | 1,710 |
| June 23, 2025 | 3.75 | 3.77 | 3.77 | 3.81 | 3.75 | 1,548 |
| June 20, 2025 | 3.85 | 3.82 | 3.82 | 3.9 | 3.77 | 3,731 |
| June 18, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.86 | 2,240 |
| June 17, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4.02 | 1,202 |
| June 16, 2025 | 4.08 | 4.12 | 4.12 | 4.12 | 4.05 | 874 |
| June 13, 2025 | 3.98 | 4.06 | 4.06 | 4.06 | 3.98 | 1,989 |
| June 12, 2025 | 4.25 | 4.07 | 4.07 | 4.25 | 4.07 | 6,074 |
| June 11, 2025 | 5.36 | 4.57 | 4.57 | 5.36 | 4.31 | 34,203 |
| June 10, 2025 | 4.73 | 4.63 | 4.63 | 4.8 | 4.44 | 26,049 |
| June 09, 2025 | 4.71 | 4.78 | 4.78 | 4.78 | 4.71 | 505 |
| June 06, 2025 | 4.77 | 4.63 | 4.63 | 4.77 | 4.63 | 1,319 |
| June 04, 2025 | 4.8 | 4.77 | 4.77 | 4.92 | 4.76 | 2,093 |
| June 03, 2025 | 4.57 | 4.71 | 4.71 | 4.71 | 4.56 | 451 |
| June 02, 2025 | 4.42 | 4.62 | 4.62 | 4.62 | 4.37 | 25,500 |
| May 30, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 1,935 |
| May 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 120 |
| May 28, 2025 | 4.43 | 4.34 | 4.34 | 4.49 | 4.34 | 7,683 |
| May 27, 2025 | 4.26 | 4.35 | 4.35 | 4.42 | 4.25 | 2,035 |
| May 23, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.13 | 206 |
| May 22, 2025 | 4.09 | 4.26 | 4.26 | 4.26 | 4.09 | 21,285 |
| May 21, 2025 | 4.15 | 4.15 | 4.15 | 4.21 | 4.15 | 4,950 |