5.03
+0.245(+5.13%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 5.01 | 4.78 | 4.78 | 5.19 | 4.71 | 8,919 |
| September 16, 2025 | 4.71 | 5.08 | 5.08 | 5.18 | 4.71 | 4,342 |
| September 15, 2025 | 4.94 | 4.81 | 4.81 | 4.95 | 4.6 | 5,600 |
| September 12, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 4.94 | 3,640 |
| September 11, 2025 | 5.12 | 5.2 | 5.2 | 5.25 | 5.12 | 15,000 |
| September 10, 2025 | 5.25 | 5.02 | 5.02 | 5.5 | 5 | 85,600 |
| September 09, 2025 | 4.94 | 4.6 | 4.6 | 4.94 | 4.6 | 1,413 |
| September 08, 2025 | 4.63 | 4.86 | 4.86 | 4.95 | 4.56 | 3,400 |
| September 05, 2025 | 4.92 | 4.86 | 4.86 | 4.92 | 4.86 | 641 |
| September 04, 2025 | 4.87 | 4.86 | 4.86 | 4.95 | 4.86 | 1,133 |
| September 03, 2025 | 4.83 | 4.8 | 4.8 | 4.98 | 4.8 | 2,400 |
| September 02, 2025 | 4.98 | 4.65 | 4.65 | 4.98 | 4.57 | 1,335 |
| August 29, 2025 | 4.66 | 4.82 | 4.82 | 4.98 | 4.64 | 1,800 |
| August 28, 2025 | 4.77 | 4.82 | 4.82 | 4.97 | 4.77 | 1,533 |
| August 27, 2025 | 4.99 | 4.81 | 4.81 | 5 | 4.66 | 21,951 |
| August 26, 2025 | 5.12 | 4.93 | 4.93 | 5.12 | 4.83 | 12,503 |
| August 25, 2025 | 4.7 | 5.14 | 5.14 | 5.15 | 4.7 | 25,476 |
| August 22, 2025 | 4.81 | 4.76 | 4.76 | 5.19 | 4.61 | 15,295 |
| August 21, 2025 | 5 | 4.75 | 4.75 | 5.2 | 4.75 | 6,979 |
| August 20, 2025 | 5 | 4.99 | 4.99 | 5 | 4.77 | 1,751 |
| August 19, 2025 | 4.81 | 5 | 5 | 5 | 4.81 | 1,516 |
| August 18, 2025 | 5 | 4.97 | 4.97 | 5 | 4.7 | 11,856 |
| August 15, 2025 | 5 | 4.81 | 4.81 | 5.2 | 4.61 | 10,290 |
| August 14, 2025 | 4.95 | 4.96 | 4.96 | 5 | 4.95 | 3,755 |
| August 13, 2025 | 4.95 | 4.75 | 4.75 | 5 | 4.75 | 5,400 |
| August 12, 2025 | 4.7 | 4.73 | 4.73 | 5 | 4.7 | 4,100 |
| August 11, 2025 | 4.6 | 4.63 | 4.63 | 4.78 | 4.57 | 2,723 |
| August 08, 2025 | 4.59 | 4.65 | 4.65 | 4.99 | 4.59 | 1,343 |
| August 07, 2025 | 5 | 4.98 | 4.98 | 5 | 4.81 | 1,100 |
| August 06, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.56 | 1,000 |
| August 05, 2025 | 4.67 | 4.86 | 4.86 | 4.86 | 4.67 | 1,300 |
| August 04, 2025 | 4.93 | 4.73 | 4.73 | 4.93 | 4.7 | 4,200 |
| August 01, 2025 | 4.88 | 4.8 | 4.8 | 4.88 | 4.76 | 4,830 |
| July 31, 2025 | 4.56 | 4.76 | 4.76 | 4.98 | 4.55 | 12,794 |
| July 30, 2025 | 4.8 | 4.8 | 4.8 | 4.99 | 4.8 | 4,626 |
| July 29, 2025 | 4.85 | 4.92 | 4.92 | 5 | 4.58 | 39,642 |
| July 28, 2025 | 4.76 | 4.83 | 4.83 | 5.19 | 4.76 | 22,400 |
| July 25, 2025 | 5.15 | 4.75 | 4.75 | 5.15 | 4.75 | 19,219 |
| July 24, 2025 | 5.3 | 5.2 | 5.2 | 5.46 | 5.2 | 14,938 |
| July 23, 2025 | 5.82 | 5.28 | 5.28 | 5.82 | 5.28 | 8,900 |
| July 22, 2025 | 5.57 | 5.72 | 5.72 | 5.88 | 5.4 | 13,700 |
| July 21, 2025 | 5.22 | 5.5 | 5.5 | 5.71 | 5.17 | 12,964 |
| July 18, 2025 | 5.3 | 5.16 | 5.16 | 5.38 | 5.16 | 3,870 |
| July 17, 2025 | 5.5 | 5.17 | 5.17 | 5.53 | 5.17 | 12,100 |
| July 16, 2025 | 5.63 | 5.5 | 5.5 | 5.7 | 5.15 | 11,925 |
| July 15, 2025 | 5.44 | 5.55 | 5.55 | 5.56 | 5.38 | 28,610 |
| July 14, 2025 | 5.25 | 5.34 | 5.34 | 5.6 | 5.25 | 10,417 |
| July 11, 2025 | 5.23 | 5.1 | 5.1 | 5.23 | 4.95 | 11,849 |
| July 10, 2025 | 5.26 | 5.1 | 5.1 | 5.26 | 4.84 | 7,945 |
| July 09, 2025 | 5.28 | 4.82 | 4.82 | 5.3 | 4.63 | 59,633 |
| July 08, 2025 | 4.96 | 5.15 | 5.15 | 5.3 | 4.96 | 35,439 |
| July 07, 2025 | 4.92 | 5 | 5 | 5.04 | 4.81 | 6,500 |
| July 03, 2025 | 5 | 4.86 | 4.86 | 5 | 4.86 | 3,300 |
| July 02, 2025 | 5.05 | 5.04 | 5.04 | 5.1 | 5.02 | 3,500 |
| July 01, 2025 | 5 | 5.05 | 5.05 | 5.2 | 4.9 | 28,900 |
| June 30, 2025 | 4.99 | 5.13 | 5.13 | 5.13 | 4.95 | 17,900 |
| June 27, 2025 | 5 | 4.95 | 4.95 | 5.11 | 4.73 | 9,911 |
| June 26, 2025 | 5.01 | 4.66 | 4.66 | 5.24 | 4.56 | 20,000 |
| June 25, 2025 | 4.76 | 4.99 | 4.99 | 5.14 | 4.62 | 8,000 |
| June 24, 2025 | 4.44 | 4.79 | 4.79 | 4.79 | 4.22 | 28,311 |