5.14
+0.05(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.11 | 371,282 |
| August 15, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 692,464 |
| August 14, 2025 | 5.06 | 5.03 | 5.03 | 5.08 | 5.03 | 945,292 |
| August 13, 2025 | 5.06 | 5.09 | 5.09 | 5.1 | 5.06 | 951,209 |
| August 12, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5 | 231,246 |
| August 11, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.97 | 1.6M |
| August 08, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | 168,032 |
| August 07, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.96 | 230,491 |
| August 06, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 524,316 |
| August 05, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.94 | 627,517 |
| August 04, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.9 | 1.69M |
| August 01, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.84 | 1.62M |
| July 31, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.88 | 414,722 |
| July 30, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.98 | 1.54M |
| July 29, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 136,389 |
| July 28, 2025 | 5 | 4.98 | 4.98 | 5 | 4.97 | 619,681 |
| July 25, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.97 | 490,568 |
| July 24, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 1.55M |
| July 23, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.96 | 194,971 |
| July 22, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.95 | 218,977 |
| July 21, 2025 | 4.91 | 4.92 | 4.92 | 4.92 | 4.9 | 461,674 |
| July 18, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.87 | 274,295 |
| July 17, 2025 | 4.83 | 4.83 | 4.83 | 4.84 | 4.82 | 40,842 |
| July 16, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.78 | 140,402 |
| July 15, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.8 | 688,905 |
| July 14, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.82 | 697,118 |
| July 11, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.81 | 486,953 |
| July 10, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.8 | 144,361 |
| July 09, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.77 | 337,171 |
| July 08, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.78 | 843,193 |
| July 07, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | 185,331 |
| July 04, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.77 | 600,954 |
| July 03, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.75 | 90,820 |
| July 02, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.7 | 634,758 |
| July 01, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.71 | 273,855 |
| June 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 1.19M |
| June 27, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.68 | 1.21M |
| June 26, 2025 | 4.73 | 4.72 | 4.72 | 4.74 | 4.72 | 47,945 |
| June 25, 2025 | 4.67 | 4.73 | 4.73 | 4.74 | 4.67 | 922,135 |
| June 24, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.65 | 104,348 |
| June 23, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.59 | 164,324 |
| June 20, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.57 | 68,928 |
| June 19, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.56 | 127,388 |
| June 18, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 149,283 |
| June 17, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.61 | 672,067 |
| June 16, 2025 | 4.7 | 4.64 | 4.64 | 4.7 | 4.62 | 675,414 |
| June 13, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.59 | 1.17M |
| June 12, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.62 | 849,231 |
| June 11, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.62 | 1.11M |
| June 10, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.59 | 540,132 |
| June 09, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | 207,664 |
| June 06, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.6 | 136,173 |
| June 05, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.61 | 442,823 |
| June 04, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.59 | 245,945 |
| June 03, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 238,930 |
| June 02, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.5 | 319,641 |
| May 30, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.54 | 171,678 |
| May 29, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.58 | 265,378 |
| May 28, 2025 | 4.62 | 4.55 | 4.55 | 4.68 | 4.55 | 68,016 |
| May 27, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.55 | 905,856 |