5.44
+0.05(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.43 | 5.44 | 5.44 | 5.65 | 5.38 | 738,861 |
| August 15, 2025 | 5.31 | 5.39 | 5.39 | 5.4 | 5.25 | 913,416 |
| August 14, 2025 | 5.29 | 5.3 | 5.3 | 5.41 | 5.21 | 574,600 |
| August 13, 2025 | 5.37 | 5.37 | 5.37 | 5.49 | 5.28 | 869,020 |
| August 12, 2025 | 5.3 | 5.36 | 5.36 | 5.49 | 5.27 | 830,609 |
| August 11, 2025 | 5.26 | 5.25 | 5.25 | 5.37 | 5.04 | 1.03M |
| August 08, 2025 | 5.16 | 5.26 | 5.26 | 5.32 | 4.99 | 1.31M |
| August 07, 2025 | 5.28 | 5.17 | 5.17 | 5.31 | 5.08 | 606,579 |
| August 06, 2025 | 5.18 | 5.22 | 5.22 | 5.29 | 5.05 | 715,815 |
| August 05, 2025 | 5.07 | 5.16 | 5.16 | 5.23 | 4.99 | 1.27M |
| August 04, 2025 | 4.9 | 5.08 | 5.08 | 5.23 | 4.8 | 1.04M |
| August 01, 2025 | 4.9 | 4.81 | 4.81 | 4.92 | 4.23 | 1.51M |
| July 31, 2025 | 5.06 | 4.99 | 4.99 | 5.15 | 4.94 | 780,217 |
| July 30, 2025 | 5.14 | 5.05 | 5.05 | 5.35 | 5 | 966,000 |
| July 29, 2025 | 5.3 | 5.09 | 5.09 | 5.32 | 5.02 | 1.22M |
| July 28, 2025 | 5.15 | 5.32 | 5.32 | 5.37 | 5.12 | 904,745 |
| July 25, 2025 | 5.42 | 5.17 | 5.17 | 5.47 | 5.13 | 1.76M |
| July 24, 2025 | 5.53 | 5.44 | 5.44 | 5.62 | 5.39 | 979,947 |
| July 23, 2025 | 5.39 | 5.53 | 5.53 | 5.62 | 5.37 | 880,600 |
| July 22, 2025 | 5.39 | 5.36 | 5.36 | 5.4 | 5.21 | 937,737 |
| July 21, 2025 | 5.37 | 5.39 | 5.39 | 5.47 | 5.24 | 1.44M |
| July 18, 2025 | 5.17 | 5.39 | 5.39 | 5.66 | 5.15 | 1.77M |
| July 17, 2025 | 5.2 | 5.03 | 5.03 | 5.41 | 4.88 | 1.93M |
| July 16, 2025 | 5 | 5.16 | 5.16 | 5.18 | 4.94 | 717,843 |
| July 15, 2025 | 5.05 | 4.97 | 4.97 | 5.09 | 4.81 | 1.18M |
| July 14, 2025 | 4.66 | 5.01 | 5.01 | 5.04 | 4.64 | 1.22M |
| July 11, 2025 | 4.74 | 4.65 | 4.65 | 4.81 | 4.55 | 1.38M |
| July 10, 2025 | 4.5 | 4.8 | 4.8 | 4.92 | 4.43 | 1.41M |
| July 09, 2025 | 4.4 | 4.52 | 4.52 | 4.6 | 4.34 | 1.76M |
| July 08, 2025 | 4.38 | 4.33 | 4.33 | 4.44 | 4.12 | 1.1M |
| July 07, 2025 | 4.26 | 4.35 | 4.35 | 4.43 | 4.16 | 908,729 |
| July 03, 2025 | 4.02 | 4.3 | 4.3 | 4.34 | 4 | 757,113 |
| July 02, 2025 | 3.98 | 4 | 4 | 4.21 | 3.94 | 1.5M |
| July 01, 2025 | 3.79 | 3.93 | 3.93 | 4.04 | 3.73 | 922,977 |
| June 30, 2025 | 3.82 | 3.83 | 3.83 | 3.98 | 3.68 | 1.51M |
| June 27, 2025 | 3.97 | 3.79 | 3.79 | 4 | 3.74 | 2.54M |
| June 26, 2025 | 3.68 | 3.87 | 3.87 | 3.93 | 3.52 | 1.96M |
| June 25, 2025 | 3.34 | 3.51 | 3.51 | 3.64 | 3.29 | 1.25M |
| June 24, 2025 | 3.08 | 3.35 | 3.35 | 3.37 | 3 | 685,227 |
| June 23, 2025 | 3.04 | 3.09 | 3.09 | 3.16 | 2.95 | 588,400 |
| June 20, 2025 | 3.23 | 3.05 | 3.05 | 3.29 | 3.01 | 803,038 |
| June 18, 2025 | 3.07 | 3.17 | 3.17 | 3.2 | 3.01 | 690,724 |
| June 17, 2025 | 3.05 | 3.09 | 3.09 | 3.24 | 2.97 | 930,278 |
| June 16, 2025 | 2.81 | 3.02 | 3.02 | 3.04 | 2.6 | 1.16M |
| June 13, 2025 | 2.85 | 2.78 | 2.78 | 2.95 | 2.75 | 1.18M |
| June 12, 2025 | 2.93 | 2.93 | 2.93 | 3.08 | 2.9 | 744,414 |
| June 11, 2025 | 2.7 | 2.96 | 2.96 | 3.04 | 2.67 | 1.04M |
| June 10, 2025 | 2.7 | 2.69 | 2.69 | 2.87 | 2.67 | 730,142 |
| June 09, 2025 | 2.68 | 2.67 | 2.67 | 2.72 | 2.61 | 533,349 |
| June 06, 2025 | 2.51 | 2.66 | 2.66 | 2.67 | 2.47 | 662,100 |
| June 05, 2025 | 2.46 | 2.45 | 2.45 | 2.54 | 2.42 | 537,208 |
| June 04, 2025 | 2.33 | 2.47 | 2.47 | 2.52 | 2.33 | 700,300 |
| June 03, 2025 | 2.12 | 2.35 | 2.35 | 2.38 | 2.12 | 915,705 |
| June 02, 2025 | 2.14 | 2.12 | 2.12 | 2.21 | 2.08 | 1M |
| May 30, 2025 | 2.26 | 2.15 | 2.15 | 2.26 | 2.1 | 1.28M |
| May 29, 2025 | 2.26 | 2.28 | 2.28 | 2.3 | 2.17 | 601,300 |
| May 28, 2025 | 2.2 | 2.22 | 2.22 | 2.25 | 2.17 | 412,037 |
| May 27, 2025 | 2.26 | 2.2 | 2.2 | 2.3 | 2.18 | 692,744 |
| May 23, 2025 | 2.22 | 2.22 | 2.22 | 2.31 | 2.15 | 695,540 |
| May 22, 2025 | 2.25 | 2.25 | 2.25 | 2.33 | 2.21 | 520,747 |