5.09
+0.003(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.09 | 41,994 |
| September 04, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 31,981 |
| September 03, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 18,324 |
| September 02, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.06 | 59,129 |
| September 01, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.06 | 126,776 |
| August 29, 2025 | 5.09 | 5.08 | 5.08 | 5.12 | 5.08 | 109,948 |
| August 28, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.06 | 23,923 |
| August 27, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 363,250 |
| August 26, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.05 | 243,527 |
| August 22, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.08 | 21,630 |
| August 21, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 104,976 |
| August 20, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 71,358 |
| August 19, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 71,172 |
| August 18, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 79,350 |
| August 15, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.05 | 98,733 |
| August 14, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 5.05 | 222,266 |
| August 13, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.07 | 30,540 |
| August 12, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 465,843 |
| August 11, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.07 | 136,219 |
| August 08, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 423,685 |
| August 07, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.05 | 257,117 |
| August 06, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.05 | 118,578 |
| August 05, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 170,886 |
| August 04, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.05 | 76,402 |
| August 01, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 37,970 |
| July 31, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 1.87M |
| July 30, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.06 | 34,520 |
| July 29, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.06 | 112,925 |
| July 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 89,511 |
| July 25, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 25,503 |
| July 24, 2025 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | 91,799 |
| July 23, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.05 | 113,836 |
| July 22, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 444,177 |
| July 21, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5.05 | 124,246 |
| July 18, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.05 | 29,051 |
| July 17, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 772 |
| July 16, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 63,914 |
| July 15, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 118,934 |
| July 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 158,347 |
| July 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.29M |
| July 10, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 11,087 |
| July 09, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 5.04 | 260,966 |
| July 08, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 45,284 |
| July 07, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.04 | 83,503 |
| July 04, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.04 | 807,801 |
| July 03, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.04 | 291,896 |
| July 02, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 145,215 |
| July 01, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.04 | 82,797 |
| June 30, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.03 | 29,761 |
| June 27, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.03 | 22,660 |
| June 26, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 2.96M |
| June 25, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 37,224 |
| June 24, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 158,112 |
| June 23, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 5.02 | 2,518 |
| June 20, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 27,903 |
| June 19, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 141 |
| June 18, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 5.03 | 300,236 |
| June 17, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.02 | 756,639 |
| June 16, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.02 | 35,591 |
| June 13, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.02 | 32,262 |