5.08
+0.1(+2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 5.03 | 4.95 | 4.95 | 5.03 | 4.92 | 404,000 |
| July 17, 2025 | 4.89 | 4.99 | 4.99 | 5.03 | 4.89 | 599,680 |
| July 16, 2025 | 4.83 | 4.88 | 4.88 | 4.91 | 4.76 | 527,066 |
| July 15, 2025 | 4.91 | 4.82 | 4.82 | 4.94 | 4.82 | 572,821 |
| July 14, 2025 | 4.89 | 4.88 | 4.88 | 4.96 | 4.87 | 506,202 |
| July 11, 2025 | 5.04 | 4.9 | 4.9 | 5.08 | 4.87 | 651,390 |
| July 10, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5.07 | 373,840 |
| July 09, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.07 | 346,034 |
| July 08, 2025 | 5.1 | 5.17 | 5.17 | 5.24 | 5.08 | 551,545 |
| July 07, 2025 | 5.1 | 5.09 | 5.09 | 5.22 | 5.01 | 636,439 |
| July 03, 2025 | 5.09 | 5.13 | 5.13 | 5.2 | 5.07 | 422,644 |
| July 02, 2025 | 5.07 | 5.05 | 5.05 | 5.13 | 4.93 | 576,454 |
| July 01, 2025 | 4.97 | 5.08 | 5.08 | 5.24 | 4.92 | 763,132 |
| June 30, 2025 | 5 | 5 | 5 | 5.1 | 4.95 | 505,100 |
| June 27, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.84 | 1.31M |
| June 26, 2025 | 4.87 | 4.91 | 4.91 | 4.91 | 4.8 | 528,183 |
| June 25, 2025 | 5.03 | 4.83 | 4.83 | 5.06 | 4.8 | 708,800 |
| June 24, 2025 | 4.86 | 5.03 | 5.03 | 5.16 | 4.86 | 861,900 |
| June 23, 2025 | 4.82 | 4.83 | 4.83 | 4.89 | 4.73 | 1.03M |
| June 20, 2025 | 4.91 | 4.83 | 4.83 | 5 | 4.82 | 848,845 |
| June 18, 2025 | 5.02 | 4.91 | 4.91 | 5.04 | 4.9 | 610,361 |
| June 17, 2025 | 4.88 | 5 | 5 | 5.08 | 4.87 | 676,042 |
| June 16, 2025 | 4.8 | 4.92 | 4.92 | 5 | 4.78 | 770,400 |
| June 13, 2025 | 4.9 | 4.77 | 4.77 | 4.93 | 4.74 | 1.14M |
| June 12, 2025 | 5.23 | 4.98 | 4.98 | 5.33 | 4.97 | 638,107 |
| June 11, 2025 | 5.45 | 5.27 | 5.27 | 5.45 | 5.25 | 731,775 |
| June 10, 2025 | 5.37 | 5.41 | 5.41 | 5.46 | 5.3 | 504,935 |
| June 09, 2025 | 5.34 | 5.36 | 5.36 | 5.43 | 5.26 | 631,314 |
| June 06, 2025 | 5.15 | 5.26 | 5.26 | 5.31 | 5.1 | 1.1M |
| June 05, 2025 | 5.11 | 5.12 | 5.12 | 5.2 | 5.02 | 1.06M |
| June 04, 2025 | 5.06 | 5.13 | 5.13 | 5.16 | 5.03 | 896,316 |
| June 03, 2025 | 4.99 | 5.05 | 5.05 | 5.11 | 4.89 | 2.55M |
| June 02, 2025 | 5.01 | 5 | 5 | 5.09 | 4.96 | 1.03M |
| May 30, 2025 | 4.99 | 5.04 | 5.04 | 5.07 | 4.94 | 1.73M |
| May 29, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.93 | 403,930 |
| May 28, 2025 | 5.07 | 4.95 | 4.95 | 5.08 | 4.95 | 498,774 |
| May 27, 2025 | 4.98 | 5.08 | 5.08 | 5.11 | 4.97 | 684,900 |
| May 23, 2025 | 4.95 | 4.92 | 4.92 | 5.01 | 4.87 | 809,732 |
| May 22, 2025 | 4.9 | 4.96 | 4.96 | 5.08 | 4.89 | 575,521 |
| May 21, 2025 | 5 | 4.89 | 4.89 | 5.03 | 4.88 | 874,852 |
| May 20, 2025 | 5.09 | 5.06 | 5.06 | 5.14 | 4.99 | 510,805 |
| May 19, 2025 | 5.04 | 5.09 | 5.09 | 5.17 | 5.01 | 553,710 |
| May 16, 2025 | 5.18 | 5.13 | 5.13 | 5.19 | 5.11 | 702,100 |
| May 15, 2025 | 5.32 | 5.18 | 5.18 | 5.37 | 5.15 | 708,100 |
| May 14, 2025 | 5.31 | 5.34 | 5.34 | 5.39 | 5.28 | 888,432 |
| May 13, 2025 | 5.25 | 5.33 | 5.33 | 5.36 | 5.21 | 1.06M |
| May 12, 2025 | 5.4 | 5.24 | 5.24 | 5.59 | 5.21 | 1.19M |
| May 09, 2025 | 5.24 | 5.16 | 5.16 | 5.35 | 5.11 | 946,861 |
| May 08, 2025 | 5.36 | 5.24 | 5.24 | 5.47 | 5.09 | 893,317 |
| May 07, 2025 | 5.21 | 5.2 | 5.2 | 5.24 | 5.1 | 741,566 |
| May 06, 2025 | 5.02 | 5.17 | 5.17 | 5.22 | 4.97 | 665,028 |
| May 05, 2025 | 5.1 | 5.08 | 5.08 | 5.16 | 5.05 | 440,400 |
| May 02, 2025 | 5.28 | 5.15 | 5.15 | 5.28 | 5.12 | 688,854 |
| May 01, 2025 | 5.24 | 5.22 | 5.22 | 5.3 | 5.15 | 1.06M |
| April 30, 2025 | 5.17 | 5.18 | 5.18 | 5.21 | 5.1 | 569,742 |
| April 29, 2025 | 5.24 | 5.29 | 5.29 | 5.36 | 5.24 | 466,801 |
| April 28, 2025 | 5.35 | 5.27 | 5.27 | 5.38 | 5.23 | 442,447 |
| April 25, 2025 | 5.21 | 5.36 | 5.36 | 5.36 | 5.16 | 463,956 |
| April 24, 2025 | 5.12 | 5.25 | 5.25 | 5.34 | 5.11 | 683,045 |
| April 23, 2025 | 5.18 | 5.12 | 5.12 | 5.29 | 5.06 | 651,200 |
