5.08
-0.2(-3.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4.82 | 5.28 | 5.28 | 5.3 | 4.82 | 206,967 |
| September 10, 2025 | 5.2 | 5 | 5 | 5.34 | 4.92 | 79,300 |
| September 09, 2025 | 5.05 | 5.29 | 5.29 | 5.33 | 5.04 | 132,984 |
| September 08, 2025 | 4.94 | 5.03 | 5.03 | 5.19 | 4.85 | 85,342 |
| September 05, 2025 | 5.03 | 4.98 | 4.98 | 5.03 | 4.76 | 62,403 |
| September 04, 2025 | 4.77 | 4.98 | 4.98 | 5.02 | 4.64 | 79,900 |
| September 03, 2025 | 4.81 | 4.78 | 4.78 | 5.08 | 4.71 | 61,335 |
| September 02, 2025 | 4.85 | 4.82 | 4.82 | 5 | 4.6 | 120,331 |
| August 29, 2025 | 4.86 | 4.87 | 4.87 | 4.97 | 4.43 | 116,113 |
| August 28, 2025 | 4.9 | 4.69 | 4.69 | 4.99 | 4.69 | 81,125 |
| August 27, 2025 | 4.76 | 4.82 | 4.82 | 5.3 | 4.72 | 321,454 |
| August 26, 2025 | 4.7 | 4.76 | 4.76 | 4.85 | 4.67 | 31,919 |
| August 25, 2025 | 4.88 | 4.7 | 4.7 | 4.88 | 4.6 | 81,374 |
| August 22, 2025 | 4.48 | 4.88 | 4.88 | 4.89 | 4.48 | 66,976 |
| August 21, 2025 | 4.39 | 4.49 | 4.49 | 4.66 | 4.22 | 90,229 |
| August 20, 2025 | 4.55 | 4.41 | 4.41 | 4.56 | 4.11 | 134,769 |
| August 19, 2025 | 4.65 | 4.5 | 4.5 | 4.73 | 4.5 | 81,010 |
| August 18, 2025 | 4.42 | 4.7 | 4.7 | 4.92 | 4.4 | 388,022 |
| August 15, 2025 | 4.4 | 4.34 | 4.34 | 4.72 | 4.22 | 322,214 |
| August 14, 2025 | 4.7 | 4.42 | 4.42 | 4.94 | 4.31 | 739,462 |
| August 13, 2025 | 4.65 | 4.42 | 4.42 | 4.68 | 4.38 | 123,586 |
| August 12, 2025 | 4.44 | 4.61 | 4.61 | 4.62 | 4.44 | 33,809 |
| August 11, 2025 | 4.59 | 4.44 | 4.44 | 4.72 | 4.39 | 89,109 |
| August 08, 2025 | 4.77 | 4.73 | 4.73 | 4.84 | 4.58 | 71,329 |
| August 07, 2025 | 4.71 | 4.71 | 4.71 | 4.96 | 4.7 | 65,263 |
| August 06, 2025 | 4.9 | 4.78 | 4.78 | 4.99 | 4.75 | 39,038 |
| August 05, 2025 | 4.94 | 4.87 | 4.87 | 5.01 | 4.72 | 41,233 |
| August 04, 2025 | 4.77 | 5.06 | 5.06 | 5.09 | 4.77 | 145,936 |
| August 01, 2025 | 4.92 | 4.72 | 4.72 | 4.92 | 4.44 | 84,592 |
| July 31, 2025 | 4.92 | 4.84 | 4.84 | 5.15 | 4.8 | 110,978 |
| July 30, 2025 | 4.69 | 4.78 | 4.78 | 5.09 | 4.69 | 129,800 |
| July 29, 2025 | 5.01 | 4.71 | 4.71 | 5.11 | 4.65 | 125,852 |
| July 28, 2025 | 5.2 | 5.03 | 5.03 | 5.38 | 4.94 | 136,500 |
| July 25, 2025 | 5.33 | 5.09 | 5.09 | 5.33 | 5.05 | 93,956 |
| July 24, 2025 | 5.6 | 5.35 | 5.35 | 5.61 | 5.21 | 165,853 |
| July 23, 2025 | 5.26 | 5.59 | 5.59 | 5.85 | 5.19 | 397,629 |
| July 22, 2025 | 5.2 | 5.2 | 5.2 | 5.45 | 5.15 | 100,636 |
| July 21, 2025 | 5.39 | 5.23 | 5.23 | 5.45 | 5.09 | 132,104 |
| July 18, 2025 | 4.98 | 4.99 | 4.99 | 5.07 | 4.89 | 54,090 |
| July 17, 2025 | 5.04 | 4.97 | 4.97 | 5.33 | 4.97 | 114,396 |
| July 16, 2025 | 4.9 | 5.04 | 5.04 | 5.3 | 4.88 | 157,700 |
| July 15, 2025 | 4.91 | 4.78 | 4.78 | 4.95 | 4.74 | 71,637 |
| July 14, 2025 | 4.95 | 4.98 | 4.98 | 5.02 | 4.81 | 53,514 |
| July 11, 2025 | 4.96 | 4.88 | 4.88 | 5.05 | 4.8 | 61,660 |
| July 10, 2025 | 4.8 | 4.93 | 4.93 | 5.05 | 4.74 | 53,093 |
| July 09, 2025 | 4.7 | 4.85 | 4.84 | 4.99 | 4.7 | 113,811 |
| July 08, 2025 | 4.62 | 4.7 | 4.73 | 4.85 | 4.62 | 112,516 |
| July 07, 2025 | 4.68 | 4.8 | 4.8 | 4.93 | 4.65 | 135,777 |
| July 03, 2025 | 5.17 | 4.8 | 4.8 | 5.17 | 4.61 | 239,000 |
| July 02, 2025 | 4.86 | 4.73 | 4.73 | 5.07 | 4.6 | 212,097 |
| July 01, 2025 | 5.28 | 4.86 | 4.86 | 5.4 | 4.36 | 860,924 |
| June 30, 2025 | 8.02 | 7.11 | 7.11 | 8.05 | 7.11 | 129,549 |
| June 27, 2025 | 7.03 | 7.9 | 7.9 | 8.3 | 7.03 | 118,627 |
| June 26, 2025 | 9.51 | 7.38 | 7.38 | 9.51 | 6.52 | 330,301 |
| June 25, 2025 | 9.51 | 7.94 | 7.94 | 10.19 | 7.6 | 274,669 |
| June 24, 2025 | 8.55 | 9.7 | 9.7 | 9.85 | 8.3 | 179,668 |
| June 23, 2025 | 9 | 8.93 | 8.93 | 9.25 | 8.41 | 76,541 |
| June 20, 2025 | 9.99 | 8.75 | 8.75 | 10.8 | 8.7 | 128,103 |
| June 18, 2025 | 10.35 | 10.97 | 10.97 | 12 | 10.35 | 72,708 |
| June 17, 2025 | 11.4 | 10.54 | 10.54 | 11.93 | 10.37 | 80,524 |