5.55
-0.21(-3.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.73 | 5.76 | 5.76 | 5.84 | 5.61 | 1.11M |
| August 14, 2025 | 5.65 | 5.67 | 5.67 | 5.85 | 5.59 | 1.33M |
| August 13, 2025 | 5.43 | 5.86 | 5.86 | 5.86 | 5.4 | 1.77M |
| August 12, 2025 | 5.25 | 5.33 | 5.33 | 5.39 | 5.15 | 1.3M |
| August 11, 2025 | 5.07 | 5.2 | 5.2 | 5.35 | 5 | 1.11M |
| August 08, 2025 | 5.27 | 5.04 | 5.04 | 5.27 | 4.96 | 806,600 |
| August 07, 2025 | 5.21 | 5.08 | 5.08 | 5.21 | 5.01 | 988,500 |
| August 06, 2025 | 5.06 | 5.15 | 5.15 | 5.25 | 4.93 | 1.2M |
| August 05, 2025 | 4.78 | 5.05 | 5.05 | 5.12 | 4.61 | 1.93M |
| August 04, 2025 | 4.51 | 4.76 | 4.76 | 4.78 | 4.37 | 1.17M |
| August 01, 2025 | 4.64 | 4.49 | 4.49 | 4.66 | 4.29 | 1.66M |
| July 31, 2025 | 4.7 | 4.62 | 4.62 | 4.74 | 4.55 | 1.1M |
| July 30, 2025 | 5.25 | 4.78 | 4.78 | 5.25 | 4.55 | 2.14M |
| July 29, 2025 | 4.46 | 5.2 | 5.2 | 5.24 | 4.4 | 4.37M |
| July 28, 2025 | 4.71 | 4.69 | 4.69 | 4.77 | 4.64 | 1.65M |
| July 25, 2025 | 4.68 | 4.74 | 4.74 | 4.76 | 4.52 | 1.15M |
| July 24, 2025 | 4.67 | 4.63 | 4.63 | 4.72 | 4.54 | 1.17M |
| July 23, 2025 | 4.64 | 4.7 | 4.7 | 4.73 | 4.47 | 2.59M |
| July 22, 2025 | 4.21 | 4.54 | 4.54 | 4.63 | 4.21 | 4.44M |
| July 21, 2025 | 4.04 | 4.16 | 4.16 | 4.24 | 4.04 | 814,900 |
| July 18, 2025 | 4.07 | 4 | 4 | 4.08 | 3.97 | 550,800 |
| July 17, 2025 | 3.96 | 4.03 | 4.03 | 4.06 | 3.92 | 683,427 |
| July 16, 2025 | 3.85 | 3.98 | 3.98 | 4 | 3.84 | 701,438 |
| July 15, 2025 | 4.09 | 3.83 | 3.83 | 4.09 | 3.83 | 955,726 |
| July 14, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.04 | 917,900 |
| July 11, 2025 | 4.02 | 4.08 | 4.08 | 4.1 | 3.97 | 755,800 |
| July 10, 2025 | 3.95 | 4.08 | 4.08 | 4.11 | 3.94 | 762,700 |
| July 09, 2025 | 3.81 | 3.94 | 3.94 | 3.95 | 3.76 | 401,046 |
| July 08, 2025 | 3.64 | 3.78 | 3.78 | 3.85 | 3.63 | 808,100 |
| July 07, 2025 | 3.76 | 3.64 | 3.64 | 3.78 | 3.61 | 684,854 |
| July 03, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.77 | 240,317 |
| July 02, 2025 | 3.73 | 3.75 | 3.75 | 3.81 | 3.71 | 749,000 |
| July 01, 2025 | 3.59 | 3.74 | 3.74 | 3.87 | 3.58 | 1.01M |
| June 30, 2025 | 3.79 | 3.62 | 3.62 | 3.79 | 3.6 | 966,200 |
| June 27, 2025 | 3.69 | 3.74 | 3.74 | 3.79 | 3.62 | 1.61M |
| June 26, 2025 | 3.51 | 3.66 | 3.66 | 3.67 | 3.48 | 648,800 |
| June 25, 2025 | 3.65 | 3.5 | 3.5 | 3.66 | 3.49 | 999,400 |
| June 24, 2025 | 3.63 | 3.66 | 3.66 | 3.75 | 3.56 | 891,800 |
| June 23, 2025 | 3.55 | 3.57 | 3.57 | 3.63 | 3.45 | 782,023 |
| June 20, 2025 | 3.63 | 3.56 | 3.56 | 3.81 | 3.54 | 2.79M |
| June 18, 2025 | 3.74 | 3.58 | 3.58 | 3.76 | 3.57 | 844,520 |
| June 17, 2025 | 3.76 | 3.72 | 3.72 | 3.93 | 3.61 | 845,226 |
| June 16, 2025 | 4.08 | 4.03 | 4.03 | 4.15 | 4.01 | 721,400 |
| June 13, 2025 | 3.99 | 3.99 | 3.99 | 4.08 | 3.94 | 943,163 |
| June 12, 2025 | 3.96 | 4.08 | 4.08 | 4.11 | 3.96 | 646,131 |
| June 11, 2025 | 3.94 | 3.99 | 3.99 | 4.06 | 3.91 | 966,800 |
| June 10, 2025 | 3.81 | 3.91 | 3.91 | 3.94 | 3.77 | 643,125 |
| June 09, 2025 | 3.91 | 3.77 | 3.77 | 3.98 | 3.73 | 617,100 |
| June 06, 2025 | 3.66 | 3.85 | 3.85 | 3.86 | 3.62 | 1.11M |
| June 05, 2025 | 3.62 | 3.58 | 3.58 | 3.69 | 3.56 | 637,800 |
| June 04, 2025 | 3.5 | 3.6 | 3.6 | 3.61 | 3.5 | 557,517 |
| June 03, 2025 | 3.48 | 3.53 | 3.53 | 3.53 | 3.42 | 654,267 |
| June 02, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.4 | 765,800 |
| May 30, 2025 | 3.47 | 3.49 | 3.49 | 3.54 | 3.4 | 1.34M |
| May 29, 2025 | 3.37 | 3.5 | 3.5 | 3.52 | 3.34 | 963,507 |
| May 28, 2025 | 3.41 | 3.33 | 3.33 | 3.42 | 3.3 | 726,240 |
| May 27, 2025 | 3.43 | 3.39 | 3.39 | 3.44 | 3.34 | 722,000 |
| May 23, 2025 | 3.15 | 3.34 | 3.34 | 3.39 | 3.1 | 1.4M |
| May 22, 2025 | 3.26 | 3.22 | 3.22 | 3.28 | 3.13 | 804,300 |
| May 21, 2025 | 3.62 | 3.27 | 3.27 | 3.67 | 3.26 | 1.18M |
