5.41
+0.31(+6.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 4.94 | 252,000 |
| August 14, 2025 | 5.02 | 5.08 | 5.08 | 5.14 | 5 | 107,603 |
| August 13, 2025 | 5.01 | 5.14 | 5.14 | 5.15 | 4.9 | 184,370 |
| August 12, 2025 | 4.8 | 5.09 | 5.09 | 5.16 | 4.72 | 211,342 |
| August 11, 2025 | 4.56 | 4.83 | 4.83 | 4.84 | 4.47 | 194,400 |
| August 08, 2025 | 4.33 | 4.58 | 4.58 | 4.6 | 4.3 | 212,700 |
| August 07, 2025 | 4.22 | 4.29 | 4.29 | 4.29 | 4.06 | 161,916 |
| August 06, 2025 | 4.14 | 4.19 | 4.19 | 4.21 | 4.13 | 140,241 |
| August 05, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.04 | 212,634 |
| August 04, 2025 | 3.9 | 4.2 | 4.2 | 4.21 | 3.9 | 279,141 |
| August 01, 2025 | 3.82 | 3.91 | 3.91 | 3.93 | 3.76 | 120,200 |
| July 31, 2025 | 3.95 | 3.82 | 3.82 | 4.01 | 3.76 | 141,300 |
| July 30, 2025 | 4.08 | 3.98 | 3.98 | 4.2 | 3.94 | 174,400 |
| July 29, 2025 | 4.07 | 4.1 | 4.1 | 4.13 | 4.04 | 475,155 |
| July 28, 2025 | 4.07 | 4.07 | 4.07 | 4.13 | 4.07 | 114,829 |
| July 25, 2025 | 4.14 | 4.09 | 4.09 | 4.17 | 4 | 144,736 |
| July 24, 2025 | 4.06 | 4.18 | 4.18 | 4.2 | 4.03 | 177,908 |
| July 23, 2025 | 3.8 | 4.12 | 4.12 | 4.14 | 3.74 | 166,717 |
| July 22, 2025 | 3.64 | 3.81 | 3.81 | 3.84 | 3.64 | 233,400 |
| July 21, 2025 | 3.5 | 3.65 | 3.65 | 3.7 | 3.5 | 170,800 |
| July 18, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.47 | 134,408 |
| July 17, 2025 | 3.32 | 3.5 | 3.5 | 3.52 | 3.32 | 132,800 |
| July 16, 2025 | 3.3 | 3.36 | 3.36 | 3.37 | 3.25 | 134,700 |
| July 15, 2025 | 3.34 | 3.3 | 3.3 | 3.37 | 3.26 | 153,044 |
| July 14, 2025 | 3.4 | 3.35 | 3.35 | 3.43 | 3.28 | 140,935 |
| July 11, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.38 | 137,465 |
| July 10, 2025 | 3.45 | 3.44 | 3.44 | 3.49 | 3.42 | 106,592 |
| July 09, 2025 | 3.51 | 3.47 | 3.47 | 3.52 | 3.43 | 140,800 |
| July 08, 2025 | 3.51 | 3.51 | 3.51 | 3.55 | 3.48 | 166,142 |
| July 07, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.45 | 297,000 |
| July 03, 2025 | 3.6 | 3.59 | 3.59 | 3.69 | 3.55 | 163,134 |
| July 02, 2025 | 3.57 | 3.57 | 3.57 | 3.63 | 3.51 | 194,585 |
| July 01, 2025 | 3.45 | 3.61 | 3.61 | 3.63 | 3.45 | 275,500 |
| June 30, 2025 | 3.65 | 3.49 | 3.49 | 3.69 | 3.49 | 362,731 |
| June 27, 2025 | 3.45 | 3.7 | 3.7 | 3.74 | 3.44 | 6.07M |
| June 26, 2025 | 3.37 | 3.47 | 3.47 | 3.5 | 3.3 | 325,659 |
| June 25, 2025 | 3.4 | 3.32 | 3.32 | 3.45 | 3.32 | 195,624 |
| June 24, 2025 | 3.45 | 3.45 | 3.45 | 3.58 | 3.3 | 219,549 |
| June 23, 2025 | 3.59 | 3.44 | 3.44 | 3.71 | 3.38 | 304,576 |
| June 20, 2025 | 3.4 | 3.63 | 3.63 | 3.71 | 3.4 | 242,140 |
| June 18, 2025 | 3.29 | 3.4 | 3.4 | 3.47 | 3.29 | 241,019 |
| June 17, 2025 | 3.3 | 3.33 | 3.33 | 3.45 | 3.29 | 230,500 |
| June 16, 2025 | 3.52 | 3.33 | 3.33 | 3.59 | 3.33 | 139,900 |
| June 13, 2025 | 3.5 | 3.52 | 3.52 | 3.59 | 3.41 | 133,100 |
| June 12, 2025 | 3.8 | 3.53 | 3.53 | 3.81 | 3.51 | 104,800 |
| June 11, 2025 | 3.62 | 3.8 | 3.8 | 3.83 | 3.59 | 109,046 |
| June 10, 2025 | 3.56 | 3.62 | 3.62 | 3.68 | 3.55 | 159,500 |
| June 09, 2025 | 3.69 | 3.66 | 3.66 | 3.82 | 3.66 | 126,800 |
| June 06, 2025 | 3.72 | 3.72 | 3.72 | 3.85 | 3.7 | 124,412 |
| June 05, 2025 | 3.56 | 3.71 | 3.71 | 3.76 | 3.56 | 112,719 |
| June 04, 2025 | 3.54 | 3.6 | 3.6 | 3.67 | 3.54 | 145,700 |
| June 03, 2025 | 3.62 | 3.54 | 3.54 | 3.72 | 3.5 | 250,800 |
| June 02, 2025 | 3.62 | 3.59 | 3.59 | 3.91 | 3.56 | 232,631 |
| May 30, 2025 | 3.74 | 3.68 | 3.68 | 3.81 | 3.65 | 84,307 |
| May 29, 2025 | 3.66 | 3.76 | 3.76 | 3.83 | 3.62 | 109,100 |
| May 28, 2025 | 3.72 | 3.6 | 3.6 | 3.67 | 3.54 | 67,019 |
| May 27, 2025 | 3.89 | 3.67 | 3.67 | 3.9 | 3.64 | 161,705 |
| May 23, 2025 | 3.71 | 3.85 | 3.85 | 3.89 | 3.62 | 140,643 |
| May 22, 2025 | 3.79 | 3.75 | 3.75 | 3.9 | 3.66 | 69,146 |
| May 21, 2025 | 3.82 | 3.81 | 3.81 | 3.92 | 3.77 | 54,322 |