5.55
+0.26(+4.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.32 | 5.55 | 5.55 | 5.64 | 5.22 | 619,705 |
| August 21, 2025 | 5.15 | 5.29 | 5.29 | 5.31 | 5.03 | 366,140 |
| August 20, 2025 | 5.15 | 5.19 | 5.19 | 5.22 | 5.06 | 355,942 |
| August 19, 2025 | 5.29 | 5.21 | 5.21 | 5.31 | 5.08 | 449,400 |
| August 18, 2025 | 5.45 | 5.32 | 5.32 | 5.81 | 5.24 | 919,738 |
| August 15, 2025 | 4.96 | 5.43 | 5.43 | 5.49 | 4.92 | 718,837 |
| August 14, 2025 | 4.95 | 4.85 | 4.85 | 4.95 | 4.7 | 483,400 |
| August 13, 2025 | 4.58 | 5 | 5 | 5.05 | 4.52 | 628,400 |
| August 12, 2025 | 4.5 | 4.5 | 4.5 | 4.55 | 4.38 | 320,900 |
| August 11, 2025 | 4.3 | 4.37 | 4.37 | 4.44 | 4.26 | 291,338 |
| August 08, 2025 | 4.19 | 4.31 | 4.31 | 4.67 | 4.12 | 699,600 |
| August 07, 2025 | 4.24 | 4.13 | 4.13 | 4.24 | 4.05 | 560,449 |
| August 06, 2025 | 4.29 | 4.17 | 4.17 | 4.29 | 4.08 | 380,300 |
| August 05, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.19 | 333,758 |
| August 04, 2025 | 4.17 | 4.31 | 4.31 | 4.37 | 4.12 | 448,000 |
| August 01, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 3.96 | 604,715 |
| July 31, 2025 | 4.34 | 4.17 | 4.17 | 4.42 | 4.16 | 383,000 |
| July 30, 2025 | 4.51 | 4.38 | 4.38 | 4.67 | 4.35 | 400,211 |
| July 29, 2025 | 4.72 | 4.52 | 4.52 | 4.72 | 4.52 | 269,246 |
| July 28, 2025 | 4.7 | 4.65 | 4.65 | 4.76 | 4.64 | 307,743 |
| July 25, 2025 | 4.75 | 4.71 | 4.71 | 4.78 | 4.58 | 404,960 |
| July 24, 2025 | 4.64 | 4.75 | 4.75 | 4.97 | 4.62 | 761,800 |
| July 23, 2025 | 4.39 | 4.67 | 4.67 | 4.73 | 4.39 | 708,908 |
| July 22, 2025 | 4.49 | 4.33 | 4.33 | 4.53 | 4.3 | 433,447 |
| July 21, 2025 | 4.3 | 4.45 | 4.45 | 4.53 | 4.3 | 526,656 |
| July 18, 2025 | 4.29 | 4.26 | 4.26 | 4.43 | 4.24 | 441,874 |
| July 17, 2025 | 4.24 | 4.25 | 4.25 | 4.32 | 4.22 | 372,000 |
| July 16, 2025 | 4.17 | 4.25 | 4.25 | 4.28 | 4.1 | 342,500 |
| July 15, 2025 | 4.37 | 4.17 | 4.17 | 4.38 | 4.13 | 434,700 |
| July 14, 2025 | 4.15 | 4.35 | 4.35 | 4.36 | 4.14 | 368,700 |
| July 11, 2025 | 4.2 | 4.14 | 4.14 | 4.23 | 4.08 | 359,129 |
| July 10, 2025 | 4.21 | 4.25 | 4.25 | 4.31 | 4.1 | 471,970 |
| July 09, 2025 | 3.97 | 4.18 | 4.18 | 4.21 | 3.96 | 541,500 |
| July 08, 2025 | 3.93 | 3.96 | 3.96 | 4 | 3.86 | 504,500 |
| July 07, 2025 | 3.92 | 3.9 | 3.9 | 3.93 | 3.79 | 697,323 |
| July 03, 2025 | 4.02 | 3.95 | 3.95 | 4.07 | 3.94 | 314,000 |
| July 02, 2025 | 3.84 | 3.98 | 3.98 | 4.09 | 3.78 | 728,120 |
| July 01, 2025 | 3.96 | 3.86 | 3.86 | 4.04 | 3.71 | 1.3M |
| June 30, 2025 | 3.88 | 4 | 4 | 4 | 3.71 | 977,691 |
| June 27, 2025 | 4.22 | 3.89 | 3.89 | 4.25 | 3.78 | 7.68M |
| June 26, 2025 | 4.12 | 4.21 | 4.21 | 4.21 | 3.98 | 873,722 |
| June 25, 2025 | 4.31 | 4.12 | 4.12 | 4.38 | 3.91 | 1.17M |
| June 24, 2025 | 3.78 | 4.34 | 4.34 | 4.36 | 3.74 | 1M |
| June 23, 2025 | 3.92 | 3.73 | 3.73 | 3.95 | 3.55 | 706,128 |
| June 20, 2025 | 3.97 | 3.96 | 3.96 | 4 | 3.87 | 1.33M |
| June 18, 2025 | 3.96 | 3.93 | 3.93 | 4.06 | 3.83 | 644,252 |
| June 17, 2025 | 4.24 | 3.94 | 3.94 | 4.33 | 3.94 | 574,800 |
| June 16, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.17 | 484,618 |
| June 13, 2025 | 4.23 | 4.19 | 4.19 | 4.43 | 4.14 | 765,200 |
| June 12, 2025 | 4.5 | 4.24 | 4.24 | 4.62 | 4.23 | 1.41M |
| June 11, 2025 | 4.26 | 4.5 | 4.5 | 4.59 | 4.22 | 1.66M |
| June 10, 2025 | 4.09 | 4.25 | 4.25 | 4.34 | 4.08 | 985,243 |
| June 09, 2025 | 3.99 | 4.04 | 4.04 | 4.06 | 3.88 | 378,724 |
| June 06, 2025 | 3.94 | 3.91 | 3.91 | 4.16 | 3.91 | 757,696 |
| June 05, 2025 | 3.81 | 3.91 | 3.91 | 3.95 | 3.72 | 471,130 |
| June 04, 2025 | 4 | 3.75 | 3.75 | 4.36 | 3.7 | 1.19M |
| June 03, 2025 | 4.02 | 4.12 | 4.12 | 4.22 | 3.98 | 739,037 |
| June 02, 2025 | 3.78 | 4.03 | 4.03 | 4.03 | 3.73 | 807,143 |
| May 30, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.68 | 509,124 |
| May 29, 2025 | 3.83 | 3.8 | 3.8 | 3.94 | 3.75 | 666,481 |