5.05
-0.075(-1.46%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 23, 2025 | 4.25 | 4.18 | 4.18 | 4.6 | 4.06 | 5,409 |
| June 20, 2025 | 4.23 | 4.25 | 4.25 | 4.54 | 4.07 | 12,520 |
| June 18, 2025 | 4.27 | 4.15 | 4.15 | 4.28 | 4.02 | 7,500 |
| June 17, 2025 | 4.2 | 4.07 | 4.07 | 4.42 | 3.85 | 25,438 |
| June 16, 2025 | 4.65 | 4.2 | 4.2 | 4.84 | 4 | 16,300 |
| June 13, 2025 | 4.63 | 4.71 | 4.71 | 4.71 | 4.31 | 7,800 |
| June 12, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.7 | 1,742 |
| June 11, 2025 | 5.1 | 4.87 | 4.87 | 5.1 | 4.75 | 25,100 |
| June 10, 2025 | 4.85 | 4.86 | 4.86 | 5 | 4.8 | 11,400 |
| June 09, 2025 | 5.28 | 4.95 | 4.95 | 5.28 | 4.95 | 3,942 |
| June 06, 2025 | 4.81 | 5.1 | 5.1 | 5.26 | 4.81 | 7,400 |
| June 05, 2025 | 4.5 | 4.85 | 4.85 | 4.9 | 4.5 | 9,375 |
| June 04, 2025 | 4.84 | 4.88 | 4.88 | 4.95 | 4.72 | 14,017 |
| June 03, 2025 | 5 | 4.9 | 4.9 | 5.11 | 4.83 | 11,100 |
| June 02, 2025 | 5.6 | 4.8 | 4.8 | 5.6 | 4.66 | 20,003 |
| May 30, 2025 | 5.42 | 5.1 | 5.1 | 5.42 | 5.1 | 7,645 |
| May 29, 2025 | 5.14 | 5.4 | 5.4 | 5.4 | 5.14 | 4,700 |
| May 28, 2025 | 5.35 | 5.47 | 5.47 | 5.74 | 5.23 | 13,719 |
| May 27, 2025 | 5.65 | 5.42 | 5.42 | 5.65 | 5.36 | 5,438 |
| May 23, 2025 | 5.26 | 5.65 | 5.65 | 5.73 | 5.26 | 9,726 |
| May 22, 2025 | 5.1 | 5.53 | 5.53 | 5.7 | 5.1 | 13,137 |
| May 21, 2025 | 5.5 | 5.06 | 5.06 | 5.61 | 5.05 | 17,938 |
| May 20, 2025 | 5.04 | 5.48 | 5.48 | 5.48 | 4.95 | 31,559 |
| May 19, 2025 | 5.68 | 5.48 | 5.48 | 5.68 | 5.2 | 16,400 |
| May 16, 2025 | 5.5 | 5.55 | 5.55 | 5.74 | 5.11 | 24,929 |
| May 15, 2025 | 5.15 | 5.59 | 5.59 | 5.59 | 5.02 | 20,698 |
| May 14, 2025 | 5.25 | 5.04 | 5.04 | 5.35 | 5.02 | 14,600 |
| May 13, 2025 | 4.81 | 4.95 | 4.95 | 5.5 | 4.81 | 35,098 |
| May 12, 2025 | 4.65 | 4.8 | 4.8 | 5.2 | 4.65 | 5,258 |
| May 09, 2025 | 5.06 | 4.7 | 4.7 | 5.56 | 4.55 | 17,900 |
| May 08, 2025 | 4.61 | 5.24 | 5.24 | 5.24 | 4.59 | 3,770 |
| May 07, 2025 | 4.75 | 4.72 | 4.72 | 5.04 | 4.5 | 20,606 |
| May 06, 2025 | 4.82 | 4.92 | 4.92 | 4.93 | 4.75 | 5,643 |
| May 05, 2025 | 5 | 5.04 | 5.04 | 5.32 | 4.89 | 4,200 |
| May 02, 2025 | 5.18 | 5.16 | 5.16 | 5.61 | 4.72 | 25,600 |
| May 01, 2025 | 5.19 | 5.25 | 5.25 | 5.69 | 5.07 | 42,800 |
| April 30, 2025 | 4.4 | 5.34 | 5.34 | 5.79 | 4.4 | 172,600 |
| April 29, 2025 | 4.27 | 4.68 | 4.68 | 4.94 | 4.24 | 69,411 |
| April 28, 2025 | 4.62 | 4.44 | 4.44 | 4.98 | 4.24 | 53,019 |
| April 25, 2025 | 5.18 | 4.85 | 4.85 | 5.28 | 4.65 | 13,479 |
| April 24, 2025 | 4.25 | 4.82 | 4.82 | 4.83 | 4.15 | 37,600 |
| April 23, 2025 | 3.98 | 4.12 | 4.12 | 4.16 | 3.98 | 2,400 |
| April 22, 2025 | 4.22 | 4.1 | 4.1 | 4.22 | 4.1 | 4,612 |
| April 21, 2025 | 3.9 | 4.14 | 4.14 | 4.2 | 3.9 | 7,187 |
| April 17, 2025 | 4.06 | 4.02 | 4.02 | 4.36 | 4.02 | 7,400 |
| April 16, 2025 | 4 | 4.14 | 4.14 | 4.5 | 3.94 | 47,815 |
| April 15, 2025 | 4.33 | 4.01 | 4.01 | 4.55 | 4.01 | 22,500 |
| April 14, 2025 | 4.17 | 4.25 | 4.25 | 4.43 | 3.83 | 88,734 |
| April 11, 2025 | 3.78 | 4.1 | 4.1 | 4.3 | 3.75 | 13,328 |
| April 10, 2025 | 3.89 | 4.09 | 4.09 | 4.58 | 3.78 | 152,800 |
| April 09, 2025 | 4 | 3.9 | 3.9 | 4.12 | 3.85 | 19,700 |
| April 08, 2025 | 4.06 | 3.89 | 3.89 | 4.25 | 3.76 | 32,820 |
| April 07, 2025 | 3.91 | 3.91 | 3.91 | 4.08 | 3.72 | 5,700 |
| April 04, 2025 | 4.11 | 4.13 | 4.13 | 4.15 | 3.94 | 16,519 |
| April 03, 2025 | 4.24 | 3.92 | 3.92 | 4.24 | 3.92 | 18,600 |