5.44
+0.42(+8.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.06 | 5.44 | 5.44 | 5.44 | 5.05 | 232,300 |
| August 21, 2025 | 5.17 | 5.02 | 5.02 | 5.17 | 5 | 118,007 |
| August 20, 2025 | 5.23 | 5.18 | 5.18 | 5.35 | 5.15 | 142,300 |
| August 19, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.13 | 175,941 |
| August 18, 2025 | 5.25 | 5.25 | 5.25 | 5.37 | 5.18 | 167,000 |
| August 15, 2025 | 5.43 | 5.2 | 5.2 | 5.46 | 5.14 | 284,000 |
| August 14, 2025 | 5.18 | 5.41 | 5.41 | 5.42 | 5.09 | 492,300 |
| August 13, 2025 | 5.03 | 5.27 | 5.27 | 5.27 | 5.03 | 251,900 |
| August 12, 2025 | 4.76 | 5.1 | 5.1 | 5.25 | 4.73 | 344,915 |
| August 11, 2025 | 4.64 | 4.7 | 4.7 | 4.77 | 4.6 | 171,500 |
| August 08, 2025 | 4.62 | 4.65 | 4.65 | 4.76 | 4.6 | 172,300 |
| August 07, 2025 | 4.46 | 4.54 | 4.54 | 4.58 | 4.35 | 203,247 |
| August 06, 2025 | 4.55 | 4.44 | 4.44 | 4.62 | 4.36 | 240,400 |
| August 05, 2025 | 4.38 | 4.57 | 4.57 | 4.81 | 4.38 | 390,700 |
| August 04, 2025 | 4.26 | 4.35 | 4.35 | 4.56 | 4.22 | 469,100 |
| August 01, 2025 | 3.69 | 4.21 | 4.21 | 4.37 | 3.62 | 601,228 |
| July 31, 2025 | 3.33 | 3.86 | 3.86 | 4.02 | 3.29 | 896,415 |
| July 30, 2025 | 3.44 | 3.36 | 3.36 | 3.46 | 3.34 | 248,519 |
| July 29, 2025 | 3.64 | 3.44 | 3.44 | 3.64 | 3.43 | 167,444 |
| July 28, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.55 | 169,800 |
| July 25, 2025 | 3.62 | 3.73 | 3.73 | 3.8 | 3.53 | 189,938 |
| July 24, 2025 | 3.68 | 3.61 | 3.61 | 3.71 | 3.54 | 259,528 |
| July 23, 2025 | 3.55 | 3.73 | 3.73 | 3.73 | 3.51 | 448,823 |
| July 22, 2025 | 3.55 | 3.51 | 3.51 | 3.69 | 3.51 | 230,054 |
| July 21, 2025 | 3.5 | 3.53 | 3.53 | 3.59 | 3.48 | 203,000 |
| July 18, 2025 | 3.59 | 3.47 | 3.47 | 3.59 | 3.42 | 199,700 |
| July 17, 2025 | 3.64 | 3.56 | 3.56 | 3.7 | 3.56 | 162,547 |
| July 16, 2025 | 3.66 | 3.64 | 3.64 | 3.8 | 3.62 | 171,200 |
| July 15, 2025 | 3.77 | 3.63 | 3.63 | 3.78 | 3.62 | 245,200 |
| July 14, 2025 | 3.9 | 3.78 | 3.78 | 3.95 | 3.76 | 210,200 |
| July 11, 2025 | 3.99 | 3.94 | 3.94 | 4.03 | 3.76 | 285,281 |
| July 10, 2025 | 4.17 | 3.97 | 3.97 | 4.22 | 3.95 | 205,941 |
| July 09, 2025 | 4.12 | 4.19 | 4.19 | 4.25 | 4 | 188,739 |
| July 08, 2025 | 4.02 | 4.1 | 4.1 | 4.17 | 3.99 | 138,306 |
| July 07, 2025 | 4.1 | 3.99 | 3.99 | 4.14 | 3.9 | 185,000 |
| July 03, 2025 | 4.07 | 4.15 | 4.15 | 4.16 | 4.02 | 118,622 |
| July 02, 2025 | 3.99 | 4.03 | 4.03 | 4.09 | 3.95 | 145,201 |
| July 01, 2025 | 3.89 | 3.99 | 3.99 | 4.12 | 3.84 | 601,400 |
| June 30, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.76 | 179,100 |
| June 27, 2025 | 3.8 | 3.93 | 3.93 | 3.96 | 3.71 | 395,310 |
| June 26, 2025 | 3.55 | 3.77 | 3.77 | 3.82 | 3.55 | 307,740 |
| June 25, 2025 | 3.88 | 3.55 | 3.55 | 3.88 | 3.54 | 153,202 |
| June 24, 2025 | 3.93 | 3.88 | 3.88 | 3.93 | 3.75 | 249,821 |
| June 23, 2025 | 3.7 | 3.88 | 3.88 | 3.99 | 3.68 | 216,664 |
| June 20, 2025 | 4.02 | 3.7 | 3.7 | 4.02 | 3.67 | 451,173 |
| June 18, 2025 | 3.85 | 3.97 | 3.97 | 4.08 | 3.84 | 162,000 |
| June 17, 2025 | 3.97 | 3.86 | 3.86 | 4.03 | 3.86 | 153,700 |
| June 16, 2025 | 4.06 | 3.99 | 3.99 | 4.32 | 3.92 | 315,307 |
| June 13, 2025 | 4.4 | 4.19 | 4.19 | 4.51 | 4.17 | 137,063 |
| June 12, 2025 | 4.64 | 4.52 | 4.52 | 4.65 | 4.47 | 134,100 |
| June 11, 2025 | 4.62 | 4.61 | 4.61 | 4.74 | 4.56 | 173,431 |
| June 10, 2025 | 4.45 | 4.55 | 4.55 | 4.7 | 4.4 | 221,900 |
| June 09, 2025 | 4.84 | 4.46 | 4.46 | 4.91 | 4.46 | 375,125 |
| June 06, 2025 | 4.71 | 4.94 | 4.94 | 5 | 4.21 | 539,064 |
| June 05, 2025 | 4.7 | 4.86 | 4.86 | 4.93 | 4.6 | 149,445 |
| June 04, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.53 | 92,841 |
| June 03, 2025 | 4.58 | 4.65 | 4.65 | 4.81 | 4.55 | 254,929 |
| June 02, 2025 | 4.89 | 4.61 | 4.61 | 4.91 | 4.56 | 289,500 |
| May 30, 2025 | 4.36 | 4.92 | 4.92 | 4.99 | 4.36 | 315,309 |
| May 29, 2025 | 4.2 | 4.43 | 4.43 | 4.47 | 4.2 | 163,200 |