5.32
+0.05(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.27 | 163,900 |
| August 21, 2025 | 5.31 | 5.27 | 5.27 | 5.32 | 5.22 | 344,235 |
| August 20, 2025 | 5.37 | 5.3 | 5.3 | 5.37 | 5.3 | 210,300 |
| August 19, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.35 | 448,500 |
| August 18, 2025 | 5.35 | 5.39 | 5.39 | 5.39 | 5.33 | 325,500 |
| August 15, 2025 | 5.33 | 5.33 | 5.33 | 5.36 | 5.32 | 111,400 |
| August 14, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.31 | 200,844 |
| August 13, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.3 | 221,900 |
| August 12, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.27 | 342,000 |
| August 11, 2025 | 5.28 | 5.3 | 5.3 | 5.3 | 5.25 | 170,618 |
| August 08, 2025 | 5.23 | 5.28 | 5.28 | 5.31 | 5.23 | 567,600 |
| August 07, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.17 | 290,637 |
| August 06, 2025 | 5.17 | 5.19 | 5.19 | 5.21 | 5.16 | 311,326 |
| August 05, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.14 | 225,812 |
| August 04, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.11 | 176,905 |
| August 01, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.07 | 295,935 |
| July 31, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.06 | 251,700 |
| July 30, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.07 | 456,300 |
| July 29, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.07 | 418,200 |
| July 28, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.09 | 724,717 |
| July 25, 2025 | 5.09 | 5.12 | 5.12 | 5.13 | 5.05 | 410,239 |
| July 24, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.05 | 370,629 |
| July 23, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.03 | 421,741 |
| July 22, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.99 | 648,143 |
| July 21, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.98 | 815,117 |
| July 18, 2025 | 5.12 | 4.97 | 4.97 | 5.14 | 4.96 | 2.37M |
| July 17, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.05 | 686,709 |
| July 16, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.16 | 297,000 |
| July 15, 2025 | 5.2 | 5.19 | 5.19 | 5.21 | 5.16 | 439,315 |
| July 14, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.12 | 164,530 |
| July 11, 2025 | 5.14 | 5.16 | 5.16 | 5.16 | 5.12 | 155,236 |
| July 10, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.13 | 167,200 |
| July 09, 2025 | 5.16 | 5.16 | 5.16 | 5.22 | 5.14 | 313,107 |
| July 08, 2025 | 5.18 | 5.14 | 5.14 | 5.26 | 5.13 | 269,900 |
| July 07, 2025 | 5.23 | 5.18 | 5.18 | 5.24 | 5.12 | 296,800 |
| July 03, 2025 | 5.25 | 5.21 | 5.21 | 5.25 | 5.17 | 102,400 |
| July 02, 2025 | 5.21 | 5.24 | 5.24 | 5.25 | 5.2 | 277,431 |
| July 01, 2025 | 5.15 | 5.19 | 5.19 | 5.22 | 5.14 | 247,727 |
| June 30, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.11 | 416,000 |
| June 27, 2025 | 5.25 | 5.22 | 5.22 | 5.33 | 5.18 | 310,340 |
| June 26, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.18 | 283,212 |
| June 25, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.17 | 234,700 |
| June 24, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.1 | 275,400 |
| June 23, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.08 | 156,400 |
| June 20, 2025 | 5.1 | 5.09 | 5.09 | 5.15 | 5.09 | 342,600 |
| June 18, 2025 | 5.01 | 5.09 | 5.09 | 5.12 | 5 | 354,044 |
| June 17, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.99 | 295,019 |
| June 16, 2025 | 5.08 | 5.03 | 5.03 | 5.09 | 5.02 | 336,737 |
| June 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | 163,200 |
| June 12, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 5.01 | 352,500 |
| June 11, 2025 | 5.12 | 5.08 | 5.08 | 5.14 | 5.03 | 476,600 |
| June 10, 2025 | 5.16 | 5.11 | 5.11 | 5.17 | 5.08 | 195,400 |
| June 09, 2025 | 5.1 | 5.15 | 5.15 | 5.16 | 5.1 | 159,500 |
| June 06, 2025 | 5.11 | 5.1 | 5.1 | 5.13 | 5.09 | 118,900 |
| June 05, 2025 | 5.07 | 5.1 | 5.1 | 5.1 | 5.07 | 271,511 |
| June 04, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.03 | 260,700 |
| June 03, 2025 | 4.97 | 5.04 | 5.04 | 5.04 | 4.97 | 182,300 |
| June 02, 2025 | 4.94 | 4.97 | 4.97 | 4.99 | 4.91 | 218,111 |
| May 30, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.9 | 288,400 |
| May 29, 2025 | 4.93 | 4.95 | 4.95 | 5 | 4.9 | 176,600 |
