5.50
-0.01(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.66 | 5.5 | 5.5 | 5.77 | 5.4 | 830,236 |
| September 04, 2025 | 5.2 | 5.51 | 5.51 | 5.56 | 5.14 | 1.18M |
| September 03, 2025 | 5.48 | 5.19 | 5.19 | 5.49 | 4.97 | 1.25M |
| September 02, 2025 | 4.66 | 5.45 | 5.45 | 5.49 | 4.58 | 3.1M |
| August 29, 2025 | 4.28 | 4.55 | 4.55 | 4.56 | 4.2 | 845,117 |
| August 28, 2025 | 4.24 | 4.24 | 4.24 | 4.42 | 4.13 | 724,246 |
| August 27, 2025 | 4.08 | 4.17 | 4.17 | 4.24 | 4.02 | 460,094 |
| August 26, 2025 | 4.09 | 4.09 | 4.09 | 4.18 | 4.02 | 486,071 |
| August 25, 2025 | 4.25 | 4.04 | 4.04 | 4.36 | 4 | 706,305 |
| August 22, 2025 | 4.03 | 4.25 | 4.25 | 4.28 | 3.93 | 849,858 |
| August 21, 2025 | 3.68 | 4.02 | 4.02 | 4.05 | 3.68 | 698,700 |
| August 20, 2025 | 3.63 | 3.69 | 3.69 | 3.72 | 3.6 | 150,800 |
| August 19, 2025 | 3.74 | 3.63 | 3.63 | 3.83 | 3.61 | 260,842 |
| August 18, 2025 | 3.82 | 3.79 | 3.79 | 3.84 | 3.73 | 224,891 |
| August 15, 2025 | 3.75 | 3.81 | 3.81 | 3.92 | 3.71 | 1.84M |
| August 14, 2025 | 3.8 | 3.77 | 3.77 | 3.87 | 3.67 | 778,400 |
| August 13, 2025 | 3.52 | 3.79 | 3.79 | 3.86 | 3.49 | 845,400 |
| August 12, 2025 | 3.54 | 3.5 | 3.5 | 3.57 | 3.44 | 380,754 |
| August 11, 2025 | 3.39 | 3.54 | 3.54 | 3.58 | 3.34 | 399,447 |
| August 08, 2025 | 3.47 | 3.46 | 3.46 | 3.48 | 3.34 | 397,953 |
| August 07, 2025 | 3.56 | 3.46 | 3.46 | 3.62 | 3.4 | 296,341 |
| August 06, 2025 | 3.71 | 3.49 | 3.49 | 3.72 | 3.48 | 439,861 |
| August 05, 2025 | 3.58 | 3.72 | 3.72 | 3.74 | 3.54 | 571,220 |
| August 04, 2025 | 3.51 | 3.62 | 3.62 | 3.65 | 3.47 | 432,514 |
| August 01, 2025 | 3.28 | 3.47 | 3.47 | 3.51 | 3.24 | 614,365 |
| July 31, 2025 | 3.3 | 3.26 | 3.26 | 3.36 | 3.22 | 432,800 |
| July 30, 2025 | 3.41 | 3.35 | 3.35 | 3.47 | 3.32 | 331,496 |
| July 29, 2025 | 3.5 | 3.49 | 3.49 | 3.55 | 3.41 | 281,656 |
| July 28, 2025 | 3.55 | 3.47 | 3.47 | 3.57 | 3.45 | 261,736 |
| July 25, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.52 | 321,402 |
| July 24, 2025 | 3.95 | 3.69 | 3.69 | 3.95 | 3.66 | 518,011 |
| July 23, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.93 | 423,700 |
| July 22, 2025 | 3.85 | 4.09 | 4.09 | 4.1 | 3.84 | 661,300 |
| July 21, 2025 | 3.76 | 3.81 | 3.81 | 4 | 3.75 | 547,919 |
| July 18, 2025 | 3.85 | 3.67 | 3.67 | 3.9 | 3.62 | 373,576 |
| July 17, 2025 | 3.81 | 3.82 | 3.82 | 3.89 | 3.74 | 405,700 |
| July 16, 2025 | 3.75 | 3.82 | 3.82 | 3.89 | 3.65 | 667,662 |
| July 15, 2025 | 3.93 | 3.75 | 3.75 | 3.97 | 3.72 | 585,087 |
| July 14, 2025 | 3.91 | 3.92 | 3.92 | 4.14 | 3.85 | 736,733 |
| July 11, 2025 | 3.71 | 3.92 | 3.92 | 3.99 | 3.65 | 1.15M |
| July 10, 2025 | 3.48 | 3.65 | 3.65 | 3.67 | 3.41 | 712,175 |
| July 09, 2025 | 3.17 | 3.48 | 3.48 | 3.5 | 3.17 | 684,744 |
| July 08, 2025 | 3.22 | 3.19 | 3.19 | 3.23 | 3.12 | 364,459 |
| July 07, 2025 | 3.11 | 3.2 | 3.2 | 3.2 | 2.93 | 683,300 |
| July 03, 2025 | 3.13 | 3.14 | 3.14 | 3.18 | 3.04 | 421,836 |
| July 02, 2025 | 3.15 | 3.14 | 3.14 | 3.2 | 3.08 | 556,808 |
| July 01, 2025 | 3.16 | 3.14 | 3.14 | 3.28 | 3.08 | 523,216 |
| June 30, 2025 | 3.11 | 3.13 | 3.13 | 3.18 | 3.02 | 436,286 |
| June 27, 2025 | 3.21 | 3.09 | 3.09 | 3.24 | 3.05 | 570,724 |
| June 26, 2025 | 3.29 | 3.21 | 3.21 | 3.37 | 3.17 | 691,900 |
| June 25, 2025 | 3.16 | 3.28 | 3.28 | 3.4 | 3.15 | 793,200 |
| June 24, 2025 | 3.2 | 3.19 | 3.19 | 3.29 | 3.03 | 862,400 |
| June 23, 2025 | 3.43 | 3.22 | 3.22 | 3.55 | 3.16 | 1.67M |
| June 20, 2025 | 3.17 | 3.35 | 3.35 | 3.44 | 3.07 | 1.54M |
| June 18, 2025 | 3.3 | 3.11 | 3.11 | 3.38 | 3.08 | 1.06M |
| June 17, 2025 | 3.06 | 3.15 | 3.15 | 3.25 | 3.01 | 711,067 |
| June 16, 2025 | 3.11 | 3.08 | 3.08 | 3.15 | 2.96 | 920,400 |
| June 13, 2025 | 3.41 | 3.1 | 3.1 | 3.42 | 3.08 | 1.02M |
| June 12, 2025 | 3.27 | 3.4 | 3.4 | 3.48 | 3.12 | 2.89M |
| June 11, 2025 | 4.24 | 4.28 | 4.28 | 4.35 | 4.12 | 258,700 |