5.09
+0.01(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.06 | 113,825 |
| August 15, 2025 | 5.11 | 5.08 | 5.08 | 5.14 | 5.07 | 75,232 |
| August 14, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.09 | 53,840 |
| August 13, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.08 | 41,140 |
| August 12, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.05 | 102,800 |
| August 11, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.1 | 93,500 |
| August 08, 2025 | 5.16 | 5.18 | 5.12 | 5.18 | 5.15 | 119,164 |
| August 07, 2025 | 5.13 | 5.13 | 5.07 | 5.15 | 5.13 | 77,697 |
| August 06, 2025 | 5.13 | 5.12 | 5.06 | 5.13 | 5.11 | 81,300 |
| August 05, 2025 | 5.12 | 5.1 | 5.04 | 5.12 | 5.09 | 88,543 |
| August 04, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.08 | 99,223 |
| August 01, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.07 | 59,009 |
| July 31, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.05 | 47,417 |
| July 30, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.05 | 77,104 |
| July 29, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5 | 90,139 |
| July 28, 2025 | 5.08 | 5.03 | 5.03 | 5.09 | 5.02 | 61,200 |
| July 25, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5 | 67,100 |
| July 24, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.95 | 89,430 |
| July 23, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.91 | 122,900 |
| July 22, 2025 | 5 | 5.02 | 5.02 | 5.02 | 4.94 | 87,239 |
| July 21, 2025 | 5.01 | 4.97 | 4.97 | 5.09 | 4.97 | 73,300 |
| July 18, 2025 | 5.04 | 5 | 5 | 5.04 | 4.98 | 53,003 |
| July 17, 2025 | 5.03 | 5 | 5 | 5.03 | 4.99 | 74,000 |
| July 16, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.02 | 123,400 |
| July 15, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.97 | 102,900 |
| July 14, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.97 | 133,925 |
| July 11, 2025 | 5.03 | 5.02 | 5.02 | 5.08 | 5.02 | 108,400 |
| July 10, 2025 | 5.1 | 5.13 | 5.07 | 5.13 | 5.08 | 95,500 |
| July 09, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.05 | 177,704 |
| July 08, 2025 | 5.12 | 5.06 | 5.06 | 5.12 | 5.05 | 173,144 |
| July 07, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.1 | 206,300 |
| July 03, 2025 | 5.14 | 5.12 | 5.12 | 5.16 | 5.11 | 83,600 |
| July 02, 2025 | 5.1 | 5.12 | 5.12 | 5.16 | 5.09 | 135,500 |
| July 01, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.08 | 92,400 |
| June 30, 2025 | 5.05 | 5.05 | 5.05 | 5.09 | 5 | 139,770 |
| June 27, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.05 | 139,300 |
| June 26, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.04 | 55,014 |
| June 25, 2025 | 5 | 5.02 | 5.02 | 5.07 | 4.99 | 94,087 |
| June 24, 2025 | 4.96 | 5 | 5 | 5.02 | 4.96 | 40,936 |
| June 23, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 49,300 |
| June 20, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.94 | 35,000 |
| June 18, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.93 | 59,400 |
| June 17, 2025 | 5 | 4.94 | 4.94 | 5 | 4.93 | 45,900 |
| June 16, 2025 | 5.04 | 4.97 | 4.97 | 5.05 | 4.96 | 82,600 |
| June 13, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 4.97 | 63,500 |
| June 12, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.96 | 141,542 |
| June 11, 2025 | 5.03 | 5.08 | 5.02 | 5.1 | 5.03 | 122,700 |
| June 10, 2025 | 5.01 | 5 | 4.94 | 5.06 | 4.98 | 116,228 |
| June 09, 2025 | 5.05 | 4.99 | 4.93 | 5.06 | 4.97 | 187,911 |
| June 06, 2025 | 5.03 | 5.02 | 4.96 | 5.06 | 5.01 | 110,000 |
| June 05, 2025 | 5.02 | 5.01 | 4.95 | 5.07 | 4.99 | 109,400 |
| June 04, 2025 | 4.99 | 4.98 | 4.92 | 5.08 | 4.96 | 153,622 |
| June 03, 2025 | 4.96 | 4.99 | 4.93 | 5 | 4.94 | 110,298 |
| June 02, 2025 | 4.9 | 4.93 | 4.93 | 4.98 | 4.9 | 129,824 |
| May 30, 2025 | 4.97 | 4.94 | 4.94 | 5 | 4.92 | 97,900 |
| May 29, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.9 | 125,100 |
| May 28, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.93 | 228,000 |
| May 27, 2025 | 4.92 | 4.99 | 4.99 | 4.99 | 4.91 | 163,226 |
| May 23, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.87 | 48,636 |
| May 22, 2025 | 4.92 | 4.91 | 4.91 | 4.97 | 4.87 | 58,539 |