5.49
+0.47(+9.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.02 | 5.49 | 5.49 | 5.53 | 5 | 402,327 |
| August 15, 2025 | 4.85 | 5.02 | 5.02 | 5.14 | 4.65 | 271,550 |
| August 14, 2025 | 4.94 | 4.84 | 4.84 | 4.95 | 4.71 | 251,153 |
| August 13, 2025 | 4.97 | 4.95 | 4.95 | 5.5 | 4.72 | 363,828 |
| August 12, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 4.86 | 275,282 |
| August 11, 2025 | 4.88 | 5.05 | 5.05 | 5.25 | 4.88 | 204,433 |
| August 08, 2025 | 5 | 4.89 | 4.89 | 5.07 | 4.89 | 85,700 |
| August 07, 2025 | 5.12 | 5 | 5 | 5.15 | 4.88 | 98,838 |
| August 06, 2025 | 4.99 | 5.1 | 5.1 | 5.1 | 4.95 | 92,200 |
| August 05, 2025 | 5.05 | 4.98 | 4.98 | 5.06 | 4.87 | 117,100 |
| August 04, 2025 | 4.9 | 5.05 | 5.05 | 5.1 | 4.83 | 113,428 |
| August 01, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.6 | 258,000 |
| July 31, 2025 | 5.02 | 4.95 | 4.95 | 5.06 | 4.89 | 224,891 |
| July 30, 2025 | 5.09 | 5.03 | 5.03 | 5.15 | 5.02 | 106,588 |
| July 29, 2025 | 5.18 | 5.1 | 5.1 | 5.24 | 5.03 | 109,135 |
| July 28, 2025 | 5.18 | 5.17 | 5.17 | 5.27 | 5.04 | 163,408 |
| July 25, 2025 | 5.2 | 5.14 | 5.14 | 5.24 | 5.11 | 125,960 |
| July 24, 2025 | 5.25 | 5.16 | 5.16 | 5.28 | 5.16 | 129,435 |
| July 23, 2025 | 5.34 | 5.25 | 5.25 | 5.38 | 5.2 | 196,209 |
| July 22, 2025 | 5.5 | 5.31 | 5.31 | 5.5 | 5.08 | 272,500 |
| July 21, 2025 | 5.31 | 5.46 | 5.46 | 5.71 | 5.31 | 425,900 |
| July 18, 2025 | 5.28 | 5.23 | 5.23 | 5.33 | 5.11 | 213,925 |
| July 17, 2025 | 5.23 | 5.29 | 5.29 | 5.29 | 5.12 | 192,700 |
| July 16, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 5.04 | 207,753 |
| July 15, 2025 | 5.28 | 5.12 | 5.12 | 5.29 | 5.09 | 155,780 |
| July 14, 2025 | 5.11 | 5.25 | 5.25 | 5.36 | 5.11 | 230,064 |
| July 11, 2025 | 5.2 | 5.14 | 5.14 | 5.25 | 5.06 | 233,504 |
| July 10, 2025 | 5.18 | 5.2 | 5.2 | 5.39 | 5.08 | 331,200 |
| July 09, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.16 | 181,154 |
| July 08, 2025 | 5.44 | 5.27 | 5.27 | 5.45 | 5.2 | 254,381 |
| July 07, 2025 | 5.34 | 5.45 | 5.45 | 5.58 | 5.27 | 364,894 |
| July 03, 2025 | 5.17 | 5.37 | 5.37 | 5.47 | 5.17 | 182,116 |
| July 02, 2025 | 5.17 | 5.17 | 5.17 | 5.22 | 5.03 | 443,651 |
| July 01, 2025 | 5.34 | 5.17 | 5.17 | 5.37 | 5.17 | 312,334 |
| June 30, 2025 | 5.48 | 5.39 | 5.39 | 5.52 | 5.31 | 261,900 |
| June 27, 2025 | 5.5 | 5.47 | 5.47 | 5.66 | 5.35 | 481,900 |
| June 26, 2025 | 5.37 | 5.44 | 5.44 | 5.6 | 5.21 | 278,843 |
| June 25, 2025 | 5.57 | 5.36 | 5.36 | 5.77 | 5.35 | 498,631 |
| June 24, 2025 | 5.45 | 5.77 | 5.77 | 5.97 | 5.42 | 544,900 |
| June 23, 2025 | 5.43 | 5.39 | 5.39 | 5.43 | 5.1 | 421,100 |
| June 20, 2025 | 5.28 | 5.38 | 5.38 | 5.49 | 5.15 | 418,000 |
| June 18, 2025 | 5.22 | 5.26 | 5.26 | 5.47 | 5.16 | 213,200 |
| June 17, 2025 | 5.44 | 5.23 | 5.23 | 5.63 | 5.21 | 241,027 |
| June 16, 2025 | 5.45 | 5.47 | 5.47 | 5.6 | 5.4 | 344,134 |
| June 13, 2025 | 5.17 | 5.43 | 5.43 | 5.43 | 5.08 | 260,800 |
| June 12, 2025 | 5.27 | 5.25 | 5.25 | 5.42 | 5.16 | 379,700 |
| June 11, 2025 | 5.65 | 5.36 | 5.36 | 5.75 | 5.22 | 847,800 |
| June 10, 2025 | 6.2 | 5.69 | 5.69 | 6.35 | 5.65 | 964,848 |
| June 09, 2025 | 5.98 | 6.07 | 6.07 | 6.49 | 5.94 | 1.01M |
| June 06, 2025 | 5.47 | 5.94 | 5.94 | 6.16 | 5.4 | 725,989 |
| June 05, 2025 | 5.53 | 5.48 | 5.48 | 5.77 | 5.41 | 231,265 |
| June 04, 2025 | 5.45 | 5.53 | 5.53 | 5.59 | 5.25 | 546,400 |
| June 03, 2025 | 5.59 | 5.34 | 5.34 | 5.79 | 5.32 | 316,747 |
| June 02, 2025 | 5.14 | 5.62 | 5.62 | 5.81 | 5.12 | 675,500 |
| May 30, 2025 | 4.94 | 5.09 | 5.09 | 5.18 | 4.64 | 594,966 |
| May 29, 2025 | 5.07 | 4.9 | 4.9 | 5.23 | 4.82 | 340,844 |
| May 28, 2025 | 5.17 | 4.95 | 4.95 | 5.27 | 4.8 | 514,400 |
| May 27, 2025 | 4.82 | 5.2 | 5.2 | 5.46 | 4.8 | 1.41M |
| May 23, 2025 | 3.88 | 4.59 | 4.59 | 4.78 | 3.67 | 1.08M |
| May 22, 2025 | 4.25 | 3.9 | 3.9 | 4.45 | 3.77 | 662,300 |