5.55
+0.005(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.58 | 5.54 | 5.54 | 5.59 | 5.5 | 598,400 |
| August 14, 2025 | 5.54 | 5.57 | 5.57 | 5.58 | 5.5 | 663,265 |
| August 13, 2025 | 5.5 | 5.59 | 5.59 | 5.6 | 5.46 | 581,400 |
| August 12, 2025 | 5.36 | 5.49 | 5.49 | 5.5 | 5.33 | 627,076 |
| August 11, 2025 | 5.35 | 5.35 | 5.35 | 5.45 | 5.32 | 780,700 |
| August 08, 2025 | 5.39 | 5.33 | 5.33 | 5.4 | 5.29 | 697,000 |
| August 07, 2025 | 5.3 | 5.34 | 5.34 | 5.38 | 5.23 | 737,318 |
| August 06, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.27 | 514,998 |
| August 05, 2025 | 5.29 | 5.37 | 5.37 | 5.41 | 5.26 | 673,810 |
| August 04, 2025 | 5.2 | 5.32 | 5.32 | 5.37 | 5.18 | 1.19M |
| August 01, 2025 | 5.15 | 5.16 | 5.16 | 5.21 | 5.09 | 880,200 |
| July 31, 2025 | 5.11 | 5.18 | 5.18 | 5.27 | 5.06 | 938,137 |
| July 30, 2025 | 5.1 | 5.21 | 5.21 | 5.32 | 5.05 | 1.89M |
| July 29, 2025 | 5.03 | 4.98 | 4.98 | 5.08 | 4.93 | 1.03M |
| July 28, 2025 | 4.93 | 4.97 | 4.97 | 5.01 | 4.92 | 1.19M |
| July 25, 2025 | 4.99 | 4.91 | 4.91 | 4.99 | 4.87 | 590,580 |
| July 24, 2025 | 4.96 | 4.99 | 4.99 | 5.05 | 4.92 | 604,219 |
| July 23, 2025 | 4.96 | 4.97 | 4.97 | 5 | 4.91 | 897,922 |
| July 22, 2025 | 4.92 | 4.94 | 4.94 | 5.02 | 4.91 | 685,200 |
| July 21, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.93 | 654,200 |
| July 18, 2025 | 5 | 4.92 | 4.92 | 5.04 | 4.89 | 875,400 |
| July 17, 2025 | 5.08 | 4.97 | 4.97 | 5.09 | 4.97 | 560,500 |
| July 16, 2025 | 5 | 5.07 | 5.07 | 5.07 | 4.97 | 497,401 |
| July 15, 2025 | 5.05 | 4.99 | 4.99 | 5.09 | 4.97 | 905,282 |
| July 14, 2025 | 4.99 | 5.05 | 5.05 | 5.09 | 4.97 | 614,100 |
| July 11, 2025 | 5.07 | 5.02 | 5.02 | 5.09 | 5 | 547,000 |
| July 10, 2025 | 5.04 | 5.1 | 5.1 | 5.12 | 5.04 | 585,200 |
| July 09, 2025 | 5.06 | 5.06 | 5.06 | 5.13 | 5.03 | 464,532 |
| July 08, 2025 | 4.93 | 5.03 | 5.03 | 5.12 | 4.84 | 1.78M |
| July 07, 2025 | 5.21 | 5.12 | 5.12 | 5.27 | 5.1 | 573,712 |
| July 03, 2025 | 5.27 | 5.27 | 5.27 | 5.31 | 5.23 | 311,233 |
| July 02, 2025 | 5.15 | 5.23 | 5.23 | 5.25 | 5.13 | 673,002 |
| July 01, 2025 | 5.04 | 5.13 | 5.13 | 5.22 | 5.03 | 829,816 |
| June 30, 2025 | 5.12 | 5.05 | 5.05 | 5.15 | 5.01 | 678,700 |
| June 27, 2025 | 5.26 | 5.24 | 5.08 | 5.3 | 5.2 | 1.01M |
| June 26, 2025 | 5.22 | 5.26 | 5.1 | 5.28 | 5.19 | 439,036 |
| June 25, 2025 | 5.25 | 5.2 | 5.04 | 5.28 | 5.19 | 387,201 |
| June 24, 2025 | 5.29 | 5.25 | 5.09 | 5.34 | 5.21 | 615,804 |
| June 23, 2025 | 5.19 | 5.25 | 5.09 | 5.28 | 5.15 | 501,738 |
| June 20, 2025 | 5.15 | 5.2 | 5.04 | 5.22 | 5.13 | 1.11M |
| June 18, 2025 | 5.11 | 5.12 | 4.96 | 5.21 | 5.11 | 455,635 |
| June 17, 2025 | 5.13 | 5.12 | 4.96 | 5.19 | 5.11 | 522,900 |
| June 16, 2025 | 5.25 | 5.17 | 5.01 | 5.29 | 5.15 | 460,400 |
| June 13, 2025 | 5.27 | 5.23 | 5.07 | 5.33 | 5.22 | 467,000 |
| June 12, 2025 | 5.31 | 5.35 | 5.19 | 5.37 | 5.27 | 359,648 |
| June 11, 2025 | 5.39 | 5.34 | 5.18 | 5.42 | 5.31 | 584,929 |
| June 10, 2025 | 5.27 | 5.36 | 5.36 | 5.37 | 5.24 | 444,661 |
| June 09, 2025 | 5.26 | 5.26 | 5.26 | 5.34 | 5.25 | 495,100 |
| June 06, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.14 | 409,751 |
| June 05, 2025 | 5.13 | 5.08 | 5.08 | 5.17 | 5.08 | 522,700 |
| June 04, 2025 | 5.15 | 5.14 | 5.14 | 5.2 | 5.12 | 326,656 |
| June 03, 2025 | 5.02 | 5.16 | 5.16 | 5.21 | 4.99 | 444,205 |
| June 02, 2025 | 5.03 | 5.04 | 5.04 | 5.09 | 4.98 | 494,234 |
| May 30, 2025 | 5.11 | 5.06 | 5.06 | 5.11 | 5.05 | 648,149 |
| May 29, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.06 | 278,136 |
| May 28, 2025 | 5.07 | 5.07 | 5.07 | 5.13 | 5.04 | 359,700 |
| May 27, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 4.99 | 710,044 |
| May 23, 2025 | 4.98 | 5.03 | 5.03 | 5.07 | 4.97 | 467,387 |
| May 22, 2025 | 4.93 | 5.08 | 5.08 | 5.17 | 4.87 | 794,400 |
| May 21, 2025 | 5.2 | 4.99 | 4.99 | 5.23 | 4.98 | 487,500 |