5.26
+0.11(+2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.2 | 5.26 | 5.26 | 5.28 | 5.11 | 176,513 |
| August 21, 2025 | 4.68 | 5.15 | 5.15 | 5.15 | 4.68 | 133,934 |
| August 20, 2025 | 5.16 | 4.79 | 4.79 | 5.24 | 4.73 | 100,047 |
| August 19, 2025 | 5.4 | 5.17 | 5.17 | 5.48 | 5.12 | 218,746 |
| August 18, 2025 | 5.42 | 5.4 | 5.4 | 5.6 | 5.36 | 154,600 |
| August 15, 2025 | 5.24 | 5.33 | 5.33 | 5.5 | 4.93 | 109,800 |
| August 14, 2025 | 5.14 | 5.16 | 5.16 | 5.34 | 5.03 | 47,000 |
| August 13, 2025 | 5.01 | 5.42 | 5.42 | 5.48 | 5.01 | 710,915 |
| August 12, 2025 | 4.91 | 4.98 | 4.98 | 5.15 | 4.84 | 86,721 |
| August 11, 2025 | 4.28 | 4.82 | 4.82 | 4.86 | 4.23 | 195,303 |
| August 08, 2025 | 4.14 | 4.28 | 4.28 | 4.34 | 3.97 | 76,926 |
| August 07, 2025 | 4.35 | 3.97 | 3.97 | 4.35 | 3.95 | 61,900 |
| August 06, 2025 | 4.04 | 4.35 | 4.35 | 4.42 | 3.96 | 62,952 |
| August 05, 2025 | 3.92 | 4.06 | 4.06 | 4.13 | 3.9 | 77,800 |
| August 04, 2025 | 3.85 | 3.96 | 3.96 | 4.13 | 3.85 | 117,400 |
| August 01, 2025 | 3.81 | 3.82 | 3.82 | 3.92 | 3.77 | 62,810 |
| July 31, 2025 | 4.01 | 3.87 | 3.87 | 4.1 | 3.76 | 164,100 |
| July 30, 2025 | 4.02 | 4.03 | 4.03 | 4.19 | 3.98 | 64,600 |
| July 29, 2025 | 4.1 | 3.98 | 3.98 | 4.1 | 3.89 | 166,230 |
| July 28, 2025 | 4.05 | 4.04 | 4.04 | 4.16 | 3.95 | 42,347 |
| July 25, 2025 | 4.07 | 4.02 | 4.02 | 4.16 | 3.85 | 54,100 |
| July 24, 2025 | 4.26 | 4.04 | 4.04 | 4.33 | 4.04 | 53,942 |
| July 23, 2025 | 4.26 | 4.27 | 4.27 | 4.44 | 4.24 | 52,500 |
| July 22, 2025 | 4.04 | 4.25 | 4.25 | 4.26 | 4.04 | 47,500 |
| July 21, 2025 | 3.99 | 4.05 | 4.05 | 4.11 | 3.99 | 78,017 |
| July 18, 2025 | 4.07 | 3.98 | 3.98 | 4.07 | 3.95 | 67,800 |
| July 17, 2025 | 4.14 | 4.02 | 4.02 | 4.34 | 3.95 | 90,613 |
| July 16, 2025 | 3.96 | 4.15 | 4.15 | 4.21 | 3.96 | 75,620 |
| July 15, 2025 | 3.98 | 3.93 | 3.93 | 3.99 | 3.91 | 90,542 |
| July 14, 2025 | 3.9 | 4 | 4 | 4.1 | 3.84 | 45,034 |
| July 11, 2025 | 4 | 3.92 | 3.92 | 4.09 | 3.86 | 55,300 |
| July 10, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 3.95 | 65,012 |
| July 09, 2025 | 3.68 | 4.17 | 4.17 | 4.21 | 3.59 | 248,717 |
| July 08, 2025 | 3.56 | 3.64 | 3.64 | 3.74 | 3.52 | 154,500 |
| July 07, 2025 | 3.71 | 3.54 | 3.54 | 3.81 | 3.54 | 236,100 |
| July 03, 2025 | 3.75 | 3.77 | 3.77 | 3.84 | 3.63 | 47,533 |
| July 02, 2025 | 3.53 | 3.68 | 3.68 | 3.82 | 3.46 | 139,300 |
| July 01, 2025 | 3.37 | 3.52 | 3.52 | 3.6 | 3.33 | 97,232 |
| June 30, 2025 | 3.6 | 3.37 | 3.37 | 3.75 | 3.37 | 87,200 |
| June 27, 2025 | 3.81 | 3.57 | 3.57 | 3.81 | 3.54 | 170,400 |
| June 26, 2025 | 3.95 | 3.82 | 3.82 | 3.95 | 3.78 | 44,838 |
| June 25, 2025 | 3.97 | 3.95 | 3.95 | 4.04 | 3.86 | 71,396 |
| June 24, 2025 | 3.92 | 3.97 | 3.97 | 4.21 | 3.86 | 130,626 |
| June 23, 2025 | 3.75 | 3.9 | 3.9 | 3.94 | 3.65 | 104,802 |
| June 20, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.66 | 107,500 |
| June 18, 2025 | 3.69 | 3.79 | 3.79 | 3.84 | 3.66 | 54,529 |
| June 17, 2025 | 3.81 | 3.68 | 3.68 | 3.83 | 3.67 | 64,900 |
| June 16, 2025 | 3.89 | 3.87 | 3.87 | 3.97 | 3.76 | 41,539 |
| June 13, 2025 | 3.79 | 3.84 | 3.84 | 3.91 | 3.71 | 66,000 |
| June 12, 2025 | 3.91 | 3.91 | 3.91 | 4 | 3.83 | 39,700 |
| June 11, 2025 | 4.05 | 3.9 | 3.9 | 4.15 | 3.89 | 62,600 |
| June 10, 2025 | 3.96 | 4.01 | 4.01 | 4.08 | 3.95 | 52,000 |
| June 09, 2025 | 4.11 | 3.91 | 3.91 | 4.12 | 3.81 | 75,820 |
| June 06, 2025 | 4.1 | 4.01 | 4.01 | 4.38 | 3.97 | 119,200 |
| June 05, 2025 | 4.12 | 4 | 4 | 4.22 | 3.87 | 63,500 |
| June 04, 2025 | 3.99 | 4.1 | 4.1 | 4.12 | 3.75 | 225,400 |
| June 03, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.71 | 109,233 |
| June 02, 2025 | 3.78 | 4.02 | 4.02 | 4.2 | 3.78 | 133,729 |
| May 30, 2025 | 3.96 | 3.73 | 3.73 | 3.96 | 3.67 | 69,300 |
| May 29, 2025 | 4.02 | 4.01 | 4.01 | 4.13 | 3.78 | 62,300 |