5.02
-0.08(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.05 | 5.02 | 5.02 | 5.13 | 4.95 | 13,715 |
| August 21, 2025 | 5.06 | 5.1 | 5.1 | 5.11 | 4.9 | 8,030 |
| August 20, 2025 | 4.93 | 5.03 | 5.03 | 5.14 | 4.89 | 19,115 |
| August 19, 2025 | 5.16 | 4.95 | 4.95 | 5.27 | 4.95 | 15,995 |
| August 18, 2025 | 5.39 | 5.22 | 5.22 | 5.39 | 5.16 | 6,200 |
| August 15, 2025 | 5.15 | 5.25 | 5.24 | 5.25 | 5.15 | 4,845 |
| August 14, 2025 | 5.13 | 5.23 | 5.23 | 5.24 | 5.08 | 10,236 |
| August 13, 2025 | 5.3 | 5.14 | 5.14 | 5.33 | 5.13 | 18,740 |
| August 12, 2025 | 5.26 | 5.3 | 5.3 | 5.51 | 5.15 | 39,840 |
| August 11, 2025 | 5.42 | 5.32 | 5.32 | 5.55 | 5.26 | 18,628 |
| August 08, 2025 | 5.17 | 5.4 | 5.4 | 5.56 | 5.17 | 37,068 |
| August 07, 2025 | 5.43 | 5.31 | 5.31 | 5.43 | 5.1 | 17,822 |
| August 06, 2025 | 5.42 | 5.15 | 5.15 | 5.42 | 5.1 | 27,212 |
| August 05, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.21 | 38,818 |
| August 04, 2025 | 5.12 | 5.21 | 5.21 | 5.34 | 5.09 | 24,925 |
| August 01, 2025 | 5.05 | 5.01 | 5.01 | 5.15 | 4.87 | 45,943 |
| July 31, 2025 | 5.23 | 5.06 | 5.06 | 5.35 | 5 | 76,106 |
| July 30, 2025 | 5.28 | 5.17 | 5.17 | 5.36 | 5.12 | 57,832 |
| July 29, 2025 | 5.41 | 5.34 | 5.34 | 5.52 | 5.13 | 159,600 |
| July 28, 2025 | 6.03 | 5.58 | 5.58 | 6.03 | 4.98 | 1.9M |
| July 25, 2025 | 5.87 | 6.55 | 6.55 | 7 | 5.85 | 258,200 |
| July 24, 2025 | 5.65 | 5.68 | 5.68 | 5.83 | 5.31 | 124,584 |
| July 23, 2025 | 5.43 | 4.99 | 4.99 | 5.43 | 4.85 | 220,689 |
| July 22, 2025 | 4.95 | 5.16 | 5.16 | 5.17 | 4.95 | 16,717 |
| July 21, 2025 | 5.02 | 4.9 | 4.9 | 5.06 | 4.83 | 64,200 |
| July 18, 2025 | 5.23 | 5 | 5 | 5.5 | 4.88 | 302,954 |
| July 17, 2025 | 4.65 | 4.61 | 4.61 | 4.81 | 4.55 | 36,628 |
| July 16, 2025 | 4.33 | 4.64 | 4.64 | 4.76 | 4.33 | 41,025 |
| July 15, 2025 | 4.44 | 4.47 | 4.47 | 4.72 | 4.43 | 39,588 |
| July 14, 2025 | 4.66 | 4.63 | 4.63 | 4.7 | 4.41 | 70,046 |
| July 11, 2025 | 4.52 | 4.59 | 4.59 | 5.51 | 4.5 | 659,400 |
| July 10, 2025 | 3.86 | 3.89 | 3.89 | 3.99 | 3.86 | 36,319 |
| July 09, 2025 | 3.93 | 3.91 | 3.91 | 4 | 3.85 | 20,848 |
| July 08, 2025 | 3.88 | 4.11 | 4.11 | 4.2 | 3.86 | 20,740 |
| July 07, 2025 | 3.88 | 3.87 | 3.87 | 4.03 | 3.77 | 17,533 |
| July 03, 2025 | 3.88 | 4.15 | 4.15 | 4.15 | 3.88 | 11,300 |
| July 02, 2025 | 4.01 | 4.04 | 4.04 | 4.25 | 3.91 | 9,509 |
| July 01, 2025 | 4.17 | 4.01 | 4.01 | 4.17 | 3.9 | 21,882 |
| June 30, 2025 | 3.95 | 4.09 | 4.09 | 4.23 | 3.95 | 10,020 |
| June 27, 2025 | 3.87 | 3.93 | 3.93 | 4.11 | 3.87 | 66,936 |
| June 26, 2025 | 4.03 | 3.92 | 3.92 | 4.15 | 3.81 | 90,300 |
| June 25, 2025 | 4.35 | 3.84 | 3.84 | 4.35 | 3.81 | 137,321 |
| June 24, 2025 | 4.41 | 4.43 | 4.43 | 4.63 | 4.35 | 12,700 |
| June 23, 2025 | 4.54 | 4.37 | 4.37 | 4.54 | 4.33 | 30,504 |
| June 20, 2025 | 4.35 | 4.2 | 4.2 | 4.37 | 4.2 | 19,818 |
| June 18, 2025 | 4.3 | 4.34 | 4.34 | 4.46 | 4.3 | 11,132 |
| June 17, 2025 | 4.35 | 4.33 | 4.33 | 4.5 | 4.33 | 4,100 |
| June 16, 2025 | 4.34 | 4.42 | 4.42 | 4.49 | 4.32 | 15,129 |
| June 13, 2025 | 4.5 | 4.4 | 4.4 | 4.63 | 4.3 | 22,706 |
| June 12, 2025 | 4.59 | 4.59 | 4.59 | 4.85 | 4.54 | 10,000 |
| June 11, 2025 | 4.54 | 4.67 | 4.67 | 4.74 | 4.54 | 4,910 |
| June 10, 2025 | 4.73 | 4.63 | 4.63 | 4.75 | 4.48 | 33,404 |
| June 09, 2025 | 4.74 | 4.84 | 4.84 | 4.84 | 4.73 | 9,000 |
| June 06, 2025 | 4.68 | 4.73 | 4.73 | 4.81 | 4.68 | 18,212 |
| June 05, 2025 | 4.75 | 4.81 | 4.81 | 4.85 | 4.59 | 17,000 |
| June 04, 2025 | 4.7 | 4.75 | 4.75 | 4.79 | 4.51 | 35,400 |
| June 03, 2025 | 4.52 | 4.58 | 4.58 | 4.75 | 4.52 | 5,200 |
| June 02, 2025 | 4.47 | 4.6 | 4.6 | 4.62 | 4.45 | 7,177 |
| May 30, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.42 | 14,721 |
| May 29, 2025 | 4.44 | 4.64 | 4.64 | 4.69 | 4.38 | 14,722 |