5.03
+0.0446(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.97 | 412,900 |
| August 14, 2025 | 4.96 | 4.99 | 4.99 | 5.07 | 4.94 | 703,500 |
| August 13, 2025 | 5.05 | 4.99 | 4.99 | 5.06 | 4.97 | 527,647 |
| August 12, 2025 | 5.04 | 5.05 | 5.05 | 5.09 | 5.03 | 684,634 |
| August 11, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.92 | 344,539 |
| August 08, 2025 | 4.96 | 4.96 | 4.96 | 4.99 | 4.93 | 362,667 |
| August 07, 2025 | 4.86 | 4.95 | 4.95 | 4.97 | 4.86 | 572,500 |
| August 06, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.82 | 518,200 |
| August 05, 2025 | 4.8 | 4.8 | 4.8 | 4.88 | 4.8 | 369,000 |
| August 04, 2025 | 4.76 | 4.78 | 4.78 | 4.81 | 4.69 | 517,700 |
| August 01, 2025 | 4.8 | 4.69 | 4.69 | 4.85 | 4.68 | 453,100 |
| July 31, 2025 | 4.66 | 4.72 | 4.72 | 4.75 | 4.66 | 423,800 |
| July 30, 2025 | 4.62 | 4.76 | 4.76 | 4.81 | 4.62 | 1.28M |
| July 29, 2025 | 4.74 | 4.78 | 4.78 | 4.81 | 4.71 | 405,415 |
| July 28, 2025 | 4.75 | 4.73 | 4.73 | 4.78 | 4.71 | 616,100 |
| July 25, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.75 | 333,700 |
| July 24, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.73 | 579,650 |
| July 23, 2025 | 4.74 | 4.85 | 4.85 | 4.87 | 4.74 | 554,369 |
| July 22, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.7 | 676,144 |
| July 21, 2025 | 4.78 | 4.73 | 4.73 | 4.8 | 4.72 | 705,000 |
| July 18, 2025 | 5.02 | 4.85 | 4.85 | 5.08 | 4.82 | 1.16M |
| July 17, 2025 | 5 | 5.12 | 5.12 | 5.13 | 4.98 | 617,316 |
| July 16, 2025 | 4.94 | 5 | 5 | 5.02 | 4.89 | 843,164 |
| July 15, 2025 | 4.95 | 4.98 | 4.98 | 5 | 4.9 | 809,957 |
| July 14, 2025 | 5 | 4.92 | 4.92 | 5 | 4.91 | 837,500 |
| July 11, 2025 | 5.06 | 5.03 | 5.03 | 5.07 | 5 | 676,722 |
| July 10, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.05 | 711,317 |
| July 09, 2025 | 5.32 | 5.27 | 5.27 | 5.34 | 5.25 | 675,700 |
| July 08, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.31 | 563,237 |
| July 07, 2025 | 5.4 | 5.32 | 5.32 | 5.42 | 5.31 | 553,900 |
| July 03, 2025 | 5.47 | 5.47 | 5.47 | 5.5 | 5.44 | 235,246 |
| July 02, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.37 | 311,100 |
| July 01, 2025 | 5.48 | 5.51 | 5.51 | 5.53 | 5.45 | 453,511 |
| June 30, 2025 | 5.32 | 5.45 | 5.45 | 5.48 | 5.3 | 519,677 |
| June 27, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.3 | 380,200 |
| June 26, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.28 | 382,525 |
| June 25, 2025 | 5.33 | 5.23 | 5.23 | 5.33 | 5.23 | 430,429 |
| June 24, 2025 | 5.33 | 5.39 | 5.39 | 5.49 | 5.33 | 407,100 |
| June 23, 2025 | 5.29 | 5.3 | 5.3 | 5.3 | 5.22 | 259,000 |
| June 20, 2025 | 5.44 | 5.34 | 5.34 | 5.44 | 5.31 | 487,918 |
| June 18, 2025 | 5.45 | 5.45 | 5.45 | 5.51 | 5.43 | 364,836 |
| June 17, 2025 | 5.44 | 5.45 | 5.45 | 5.49 | 5.41 | 386,000 |
| June 16, 2025 | 5.45 | 5.47 | 5.47 | 5.53 | 5.45 | 578,900 |
| June 13, 2025 | 5.28 | 5.41 | 5.41 | 5.45 | 5.28 | 372,000 |
| June 12, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.36 | 363,772 |
| June 11, 2025 | 5.36 | 5.45 | 5.45 | 5.49 | 5.32 | 740,900 |
| June 10, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.14 | 345,408 |
| June 09, 2025 | 5.15 | 5.16 | 5.16 | 5.19 | 5.09 | 787,833 |
| June 06, 2025 | 5.19 | 5.19 | 5.19 | 5.21 | 5.11 | 375,400 |
| June 05, 2025 | 5.2 | 5.17 | 5.17 | 5.22 | 5.14 | 321,026 |
| June 04, 2025 | 5.29 | 5.16 | 5.16 | 5.32 | 5.15 | 313,502 |
| June 03, 2025 | 5.2 | 5.28 | 5.28 | 5.3 | 5.16 | 519,027 |
| June 02, 2025 | 5.28 | 5.2 | 5.2 | 5.28 | 5.16 | 398,000 |
| May 30, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.16 | 263,800 |
| May 29, 2025 | 5.28 | 5.29 | 5.29 | 5.32 | 5.24 | 313,900 |
| May 28, 2025 | 5.37 | 5.26 | 5.26 | 5.37 | 5.25 | 256,900 |
| May 27, 2025 | 5.41 | 5.34 | 5.34 | 5.44 | 5.3 | 522,926 |
| May 23, 2025 | 5.15 | 5.3 | 5.3 | 5.31 | 5.13 | 458,114 |
| May 22, 2025 | 5.25 | 5.26 | 5.26 | 5.4 | 5.24 | 757,600 |
| May 21, 2025 | 5.35 | 5.26 | 5.26 | 5.35 | 5.23 | 572,200 |