5.19
-0.43(-7.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.61 | 5.19 | 5.19 | 5.75 | 5.17 | 1.66M |
| July 10, 2025 | 5.48 | 5.62 | 5.62 | 5.66 | 5.41 | 1.16M |
| July 09, 2025 | 5.89 | 5.62 | 5.62 | 5.95 | 5.49 | 1.59M |
| July 08, 2025 | 6.13 | 5.83 | 5.83 | 6.35 | 5.76 | 1.6M |
| July 07, 2025 | 5.89 | 6.06 | 6.06 | 6.26 | 5.73 | 1.6M |
| July 03, 2025 | 5.9 | 5.89 | 5.89 | 6.17 | 5.7 | 961,744 |
| July 02, 2025 | 5.67 | 5.82 | 5.82 | 5.93 | 5.58 | 1.25M |
| July 01, 2025 | 5.98 | 5.54 | 5.54 | 5.98 | 5.4 | 2M |
| June 30, 2025 | 5.69 | 5.89 | 5.89 | 6.28 | 5.65 | 2.81M |
| June 27, 2025 | 5.99 | 5.53 | 5.53 | 5.99 | 5.42 | 3.06M |
| June 26, 2025 | 5.76 | 5.74 | 5.74 | 5.99 | 5.58 | 1.99M |
| June 25, 2025 | 5.68 | 5.52 | 5.52 | 5.94 | 5.41 | 2.42M |
| June 24, 2025 | 5.5 | 5.38 | 5.38 | 5.91 | 5.32 | 1.93M |
| June 23, 2025 | 5.54 | 5.22 | 5.22 | 5.8 | 4.99 | 2.8M |
| June 20, 2025 | 4.75 | 5.24 | 5.24 | 5.29 | 4.6 | 2.82M |
| June 18, 2025 | 4.93 | 4.68 | 4.68 | 5.03 | 4.65 | 922,404 |
| June 17, 2025 | 5 | 4.96 | 4.96 | 5.15 | 4.91 | 498,300 |
| June 16, 2025 | 4.74 | 5.09 | 5.09 | 5.11 | 4.71 | 684,040 |
| June 13, 2025 | 4.8 | 4.7 | 4.7 | 4.89 | 4.65 | 703,939 |
| June 12, 2025 | 4.99 | 4.91 | 4.91 | 5.13 | 4.86 | 656,046 |
| June 11, 2025 | 5.03 | 4.99 | 4.99 | 5.42 | 4.95 | 1.37M |
| June 10, 2025 | 5.12 | 4.92 | 4.92 | 5.16 | 4.86 | 698,800 |
| June 09, 2025 | 5 | 5.08 | 5.08 | 5.3 | 5 | 1.07M |
| June 06, 2025 | 4.78 | 4.94 | 4.94 | 5.03 | 4.7 | 582,401 |
| June 05, 2025 | 4.97 | 4.72 | 4.72 | 5.04 | 4.62 | 654,772 |
| June 04, 2025 | 4.85 | 4.97 | 4.97 | 5.05 | 4.75 | 719,041 |
| June 03, 2025 | 4.82 | 4.88 | 4.88 | 5.03 | 4.81 | 653,600 |
| June 02, 2025 | 5.15 | 4.8 | 4.8 | 5.23 | 4.65 | 1.57M |
| May 30, 2025 | 5.3 | 5.15 | 5.15 | 5.6 | 5.08 | 1.74M |
| May 29, 2025 | 5.2 | 5.32 | 5.32 | 5.4 | 5.05 | 1.07M |
| May 28, 2025 | 5.3 | 5.14 | 5.14 | 5.36 | 5.06 | 761,802 |
| May 27, 2025 | 5.21 | 5.26 | 5.26 | 5.59 | 5.2 | 1.5M |
| May 23, 2025 | 5.15 | 5.12 | 5.12 | 5.23 | 5.02 | 939,700 |
| May 22, 2025 | 4.91 | 5.3 | 5.3 | 5.42 | 4.88 | 1.86M |
| May 21, 2025 | 5.23 | 4.85 | 4.85 | 5.26 | 4.79 | 1.62M |
| May 20, 2025 | 5.58 | 5.3 | 5.3 | 5.78 | 5.16 | 2.48M |
| May 19, 2025 | 4.43 | 5.37 | 5.37 | 5.45 | 4.43 | 4.54M |
| May 16, 2025 | 4.13 | 4.43 | 4.43 | 4.51 | 4.01 | 1.21M |
| May 15, 2025 | 4.11 | 3.96 | 3.96 | 4.18 | 3.92 | 538,000 |
| May 14, 2025 | 4.41 | 4.15 | 4.15 | 4.44 | 4.11 | 620,038 |
| May 13, 2025 | 4.17 | 4.38 | 4.38 | 4.42 | 4.07 | 812,212 |
| May 12, 2025 | 4.14 | 4.12 | 4.12 | 4.23 | 3.95 | 1.03M |
| May 09, 2025 | 3.94 | 3.94 | 3.94 | 4 | 3.85 | 319,348 |
| May 08, 2025 | 3.82 | 3.89 | 3.89 | 3.95 | 3.8 | 354,183 |
| May 07, 2025 | 3.82 | 3.78 | 3.78 | 3.91 | 3.68 | 476,105 |
| May 06, 2025 | 4 | 3.86 | 3.86 | 4.07 | 3.75 | 444,000 |
| May 05, 2025 | 3.9 | 4.08 | 4.08 | 4.15 | 3.83 | 380,643 |
| May 02, 2025 | 3.99 | 3.92 | 3.92 | 4.19 | 3.9 | 1.01M |
| May 01, 2025 | 3.96 | 3.9 | 3.9 | 4.03 | 3.85 | 383,497 |
| April 30, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.72 | 510,421 |
| April 29, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.89 | 220,400 |
| April 28, 2025 | 4.04 | 3.94 | 3.94 | 4.22 | 3.79 | 533,748 |
| April 25, 2025 | 3.68 | 4 | 4 | 4.03 | 3.67 | 631,848 |
| April 24, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.53 | 502,100 |
| April 23, 2025 | 3.75 | 3.78 | 3.78 | 3.88 | 3.75 | 550,000 |
| April 22, 2025 | 3.5 | 3.64 | 3.64 | 3.65 | 3.5 | 195,400 |
| April 21, 2025 | 3.64 | 3.49 | 3.49 | 3.65 | 3.35 | 273,919 |
| April 17, 2025 | 3.6 | 3.64 | 3.64 | 3.66 | 3.48 | 230,290 |
| April 16, 2025 | 3.66 | 3.59 | 3.59 | 3.7 | 3.53 | 446,433 |
| April 15, 2025 | 3.84 | 3.76 | 3.76 | 3.91 | 3.65 | 289,300 |