5.36
+0.125(+2.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.25 | 5.24 | 5.24 | 5.25 | 5.06 | 72,600 |
| August 14, 2025 | 5.02 | 5.24 | 5.24 | 5.37 | 4.83 | 146,100 |
| August 13, 2025 | 4.75 | 5.14 | 5.14 | 5.74 | 4.66 | 430,964 |
| August 12, 2025 | 4.33 | 4.48 | 4.48 | 4.65 | 4.25 | 134,800 |
| August 11, 2025 | 4.54 | 4.31 | 4.31 | 4.7 | 4.16 | 222,100 |
| August 08, 2025 | 5.12 | 4.62 | 4.62 | 5.12 | 4.52 | 134,021 |
| August 07, 2025 | 5.71 | 4.91 | 4.91 | 5.71 | 4.84 | 474,730 |
| August 06, 2025 | 6.83 | 6.93 | 6.93 | 7.07 | 6.52 | 113,900 |
| August 05, 2025 | 7.09 | 6.86 | 6.86 | 7.26 | 6.75 | 47,632 |
| August 04, 2025 | 6.85 | 7.25 | 7.25 | 7.4 | 6.85 | 62,416 |
| August 01, 2025 | 6.77 | 6.77 | 6.77 | 6.92 | 6.57 | 51,121 |
| July 31, 2025 | 7.01 | 6.92 | 6.92 | 7.15 | 6.71 | 24,852 |
| July 30, 2025 | 6.97 | 7.02 | 7.02 | 7.2 | 6.79 | 45,230 |
| July 29, 2025 | 7.18 | 6.9 | 6.9 | 7.4 | 6.68 | 52,625 |
| July 28, 2025 | 7.77 | 7.19 | 7.19 | 7.77 | 7.1 | 76,700 |
| July 25, 2025 | 7.5 | 7.75 | 7.75 | 7.75 | 7.24 | 28,088 |
| July 24, 2025 | 7.31 | 7.48 | 7.48 | 7.68 | 7.11 | 59,600 |
| July 23, 2025 | 7.17 | 7.33 | 7.33 | 7.39 | 7.06 | 33,315 |
| July 22, 2025 | 7.09 | 7.03 | 7.03 | 7.31 | 6.57 | 81,655 |
| July 21, 2025 | 7.31 | 7.1 | 7.1 | 7.6 | 7 | 69,300 |
| July 18, 2025 | 7.38 | 7.27 | 7.27 | 7.65 | 7.26 | 43,201 |
| July 17, 2025 | 7.4 | 7.39 | 7.39 | 7.8 | 7.29 | 75,200 |
| July 16, 2025 | 6.96 | 7.4 | 7.4 | 7.48 | 6.93 | 71,500 |
| July 15, 2025 | 7.05 | 6.96 | 6.96 | 7.14 | 6.86 | 69,103 |
| July 14, 2025 | 6.96 | 7.45 | 7.45 | 7.45 | 6.8 | 77,343 |
| July 11, 2025 | 7.56 | 6.88 | 6.88 | 7.64 | 6.88 | 113,731 |
| July 10, 2025 | 7.99 | 7.55 | 7.55 | 8.29 | 7.18 | 230,300 |
| July 09, 2025 | 7.39 | 7.98 | 7.98 | 8.64 | 7.39 | 419,629 |
| July 08, 2025 | 6.17 | 7.1 | 7.1 | 7.95 | 6.17 | 528,302 |
| July 07, 2025 | 6.08 | 6.09 | 6.09 | 6.29 | 5.9 | 152,346 |
| July 03, 2025 | 5.39 | 6.11 | 6.11 | 6.22 | 5.39 | 185,200 |
| July 02, 2025 | 5.21 | 5.36 | 5.36 | 5.44 | 5.21 | 14,300 |
| July 01, 2025 | 5.28 | 5.24 | 5.24 | 5.48 | 5.13 | 48,200 |
| June 30, 2025 | 5.45 | 5.28 | 5.28 | 5.6 | 5.22 | 57,300 |
| June 27, 2025 | 5.44 | 5.45 | 5.45 | 5.6 | 5.31 | 32,700 |
| June 26, 2025 | 5.21 | 5.4 | 5.4 | 5.45 | 5.14 | 47,900 |
| June 25, 2025 | 5.41 | 5.22 | 5.22 | 5.61 | 5.15 | 34,200 |
| June 24, 2025 | 5.14 | 5.41 | 5.41 | 5.69 | 5.1 | 91,699 |
| June 23, 2025 | 5.12 | 5.13 | 5.13 | 5.23 | 4.96 | 63,540 |
| June 20, 2025 | 5.31 | 5.13 | 5.13 | 5.92 | 5.13 | 187,000 |
| June 18, 2025 | 5.08 | 5.25 | 5.25 | 5.34 | 5.05 | 41,400 |
| June 17, 2025 | 5.21 | 5.08 | 5.08 | 5.44 | 5.07 | 41,100 |
| June 16, 2025 | 5.12 | 5.22 | 5.22 | 5.49 | 5.12 | 47,200 |
| June 13, 2025 | 5.32 | 5.09 | 5.09 | 5.49 | 5.07 | 67,100 |
| June 12, 2025 | 5.6 | 5.37 | 5.37 | 5.69 | 5.37 | 35,800 |
| June 11, 2025 | 5.81 | 5.66 | 5.66 | 5.81 | 5.54 | 53,300 |
| June 10, 2025 | 5.66 | 5.75 | 5.75 | 5.79 | 5.45 | 61,181 |
| June 09, 2025 | 5.77 | 5.58 | 5.58 | 5.8 | 5.5 | 80,858 |
| June 06, 2025 | 5.39 | 5.73 | 5.73 | 5.73 | 5.39 | 120,700 |
| June 05, 2025 | 5.33 | 5.36 | 5.36 | 5.65 | 5.26 | 116,400 |
| June 04, 2025 | 5.17 | 5.33 | 5.33 | 5.4 | 5.06 | 54,750 |
| June 03, 2025 | 5.03 | 5.18 | 5.18 | 5.3 | 5.03 | 70,100 |
| June 02, 2025 | 5 | 5.01 | 5.01 | 5.22 | 4.87 | 108,009 |
| May 30, 2025 | 4.87 | 5 | 5 | 5.12 | 4.77 | 68,402 |
| May 29, 2025 | 5.19 | 4.9 | 4.9 | 5.19 | 4.83 | 104,398 |
| May 28, 2025 | 4.9 | 5 | 5 | 5.49 | 4.89 | 135,016 |
| May 27, 2025 | 5.05 | 4.92 | 4.92 | 5.1 | 4.86 | 129,613 |
| May 23, 2025 | 5.01 | 4.97 | 4.97 | 5.35 | 4.89 | 77,317 |
| May 22, 2025 | 5.08 | 5.02 | 5.02 | 5.17 | 4.83 | 111,600 |
| May 21, 2025 | 5.25 | 4.92 | 4.92 | 5.33 | 4.9 | 79,069 |