5.86
-0.17(-2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.02 | 6.03 | 6.03 | 6.14 | 6 | 125,600 |
| August 14, 2025 | 5.97 | 6.01 | 6.01 | 6.15 | 5.89 | 353,538 |
| August 13, 2025 | 4.9 | 6 | 6 | 6.4 | 4.9 | 1.13M |
| August 12, 2025 | 4.63 | 5.22 | 5.22 | 5.25 | 4.63 | 279,674 |
| August 11, 2025 | 4.67 | 4.58 | 4.58 | 4.71 | 4.39 | 138,203 |
| August 08, 2025 | 4.82 | 4.67 | 4.67 | 4.93 | 4.41 | 390,300 |
| August 07, 2025 | 4.77 | 4.82 | 4.82 | 5.09 | 4.77 | 565,420 |
| August 06, 2025 | 4.72 | 4.72 | 4.72 | 4.78 | 4.5 | 291,513 |
| August 05, 2025 | 4.39 | 4.49 | 4.49 | 4.64 | 4.31 | 351,024 |
| August 04, 2025 | 4.15 | 4.36 | 4.36 | 4.47 | 4.15 | 242,820 |
| August 01, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.01 | 206,000 |
| July 31, 2025 | 4.46 | 4.22 | 4.22 | 4.61 | 4.2 | 348,400 |
| July 30, 2025 | 4.67 | 4.45 | 4.45 | 4.7 | 4.39 | 382,441 |
| July 29, 2025 | 5.1 | 4.59 | 4.59 | 5.15 | 4.59 | 722,500 |
| July 28, 2025 | 5.55 | 5.06 | 5.06 | 5.6 | 5 | 610,580 |
| July 25, 2025 | 4.91 | 5.05 | 5.05 | 5.25 | 4.81 | 306,333 |
| July 24, 2025 | 5.09 | 4.88 | 4.88 | 5.16 | 4.88 | 322,589 |
| July 23, 2025 | 4.61 | 5.15 | 5.15 | 5.25 | 4.54 | 627,841 |
| July 22, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.35 | 315,000 |
| July 21, 2025 | 4.2 | 4.54 | 4.54 | 5.04 | 4.15 | 832,048 |
| July 18, 2025 | 4.04 | 4.18 | 4.18 | 4.36 | 3.88 | 621,605 |
| July 17, 2025 | 3.85 | 3.93 | 3.93 | 4.39 | 3.65 | 1.06M |
| July 16, 2025 | 4.33 | 3.98 | 3.98 | 4.4 | 3.95 | 231,537 |
| July 15, 2025 | 4.04 | 4.3 | 4.3 | 4.42 | 4 | 287,357 |
| July 14, 2025 | 3.64 | 4.01 | 4.01 | 4.13 | 3.6 | 323,707 |
| July 11, 2025 | 3.67 | 3.63 | 3.63 | 3.7 | 3.58 | 82,747 |
| July 10, 2025 | 3.75 | 3.67 | 3.67 | 3.82 | 3.66 | 195,956 |
| July 09, 2025 | 3.65 | 3.85 | 3.85 | 3.88 | 3.65 | 261,200 |
| July 08, 2025 | 3.67 | 3.65 | 3.65 | 3.77 | 3.61 | 104,900 |
| July 07, 2025 | 3.73 | 3.63 | 3.63 | 3.84 | 3.57 | 226,900 |
| July 03, 2025 | 3.57 | 3.76 | 3.76 | 3.81 | 3.55 | 153,019 |
| July 02, 2025 | 3.6 | 3.57 | 3.57 | 3.75 | 3.48 | 274,062 |
| July 01, 2025 | 3.9 | 3.57 | 3.57 | 3.98 | 3.52 | 297,425 |
| June 30, 2025 | 3.8 | 3.9 | 3.9 | 3.99 | 3.75 | 177,360 |
| June 27, 2025 | 3.81 | 3.84 | 3.84 | 3.94 | 3.7 | 3.19M |
| June 26, 2025 | 3.98 | 3.81 | 3.81 | 3.98 | 3.75 | 124,016 |
| June 25, 2025 | 3.83 | 3.95 | 3.95 | 3.95 | 3.58 | 211,102 |
| June 24, 2025 | 3.85 | 3.73 | 3.73 | 3.94 | 3.64 | 252,500 |
| June 23, 2025 | 3.79 | 3.65 | 3.65 | 3.82 | 3.55 | 217,608 |
| June 20, 2025 | 3.9 | 3.61 | 3.61 | 3.96 | 3.61 | 174,300 |
| June 18, 2025 | 3.6 | 3.82 | 3.82 | 3.83 | 3.6 | 124,708 |
| June 17, 2025 | 3.62 | 3.57 | 3.57 | 3.72 | 3.51 | 122,698 |
| June 16, 2025 | 3.69 | 3.51 | 3.51 | 4.17 | 3.51 | 128,940 |
| June 13, 2025 | 3.85 | 3.65 | 3.65 | 3.94 | 3.65 | 112,709 |
| June 12, 2025 | 4.04 | 3.9 | 3.9 | 4.04 | 3.86 | 85,700 |
| June 11, 2025 | 4.12 | 4.03 | 4.03 | 4.25 | 4.03 | 68,600 |
| June 10, 2025 | 4.08 | 4.12 | 4.12 | 4.28 | 4.08 | 75,500 |
| June 09, 2025 | 4.1 | 4.08 | 4.08 | 4.24 | 4.06 | 111,635 |
| June 06, 2025 | 4.17 | 4.14 | 4.14 | 4.33 | 4.01 | 124,100 |
| June 05, 2025 | 4.31 | 4.09 | 4.09 | 4.31 | 4.07 | 108,200 |
| June 04, 2025 | 4.15 | 4.2 | 4.2 | 4.46 | 4.15 | 183,700 |
| June 03, 2025 | 4.14 | 4.12 | 4.12 | 4.26 | 4.05 | 166,026 |
| June 02, 2025 | 4.08 | 4.17 | 4.17 | 4.26 | 4.06 | 97,900 |
| May 30, 2025 | 4.1 | 4.11 | 4.11 | 4.26 | 4 | 89,900 |
| May 29, 2025 | 4.24 | 4.19 | 4.19 | 4.33 | 4.07 | 84,527 |
| May 28, 2025 | 4.16 | 4.16 | 4.16 | 4.33 | 4.1 | 86,700 |
| May 27, 2025 | 4.1 | 4.15 | 4.15 | 4.32 | 4.1 | 135,080 |
| May 23, 2025 | 4 | 4.06 | 4.06 | 4.23 | 4 | 80,795 |
| May 22, 2025 | 4.02 | 4.05 | 4.05 | 4.16 | 3.92 | 78,200 |
| May 21, 2025 | 4.11 | 4.13 | 4.13 | 4.3 | 3.96 | 101,800 |