5.07
+0.0455(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 588 |
| August 15, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 27 |
| August 14, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 5.02 | 155,497 |
| August 13, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 5.01 | 803 |
| August 12, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 158,326 |
| August 11, 2025 | 5.08 | 5.02 | 5.02 | 5.08 | 5.02 | 25 |
| August 08, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | 82 |
| August 07, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 32 |
| August 06, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | 7 |
| August 05, 2025 | 5.04 | 5.07 | 5.07 | 5.09 | 5.03 | 47 |
| August 04, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.99 | 24 |
| August 01, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 110 |
| July 31, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 324 |
| July 30, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 6,453 |
| July 29, 2025 | 5.05 | 5 | 5 | 5.05 | 5 | 29 |
| July 28, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 5.02 | 391 |
| July 25, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 19 |
| July 24, 2025 | 5.1 | 5.05 | 5.05 | 5.1 | 5.03 | 434 |
| July 23, 2025 | 5.01 | 5.05 | 5.05 | 5.06 | 5 | 624 |
| July 22, 2025 | 5 | 5 | 5 | 5.01 | 5 | 183 |
| July 21, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.05 | 99 |
| July 18, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 2,808 |
| July 17, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.06 | 66 |
| July 16, 2025 | 5.22 | 5.19 | 5.09 | 5.22 | 5.19 | 2,382 |
| July 15, 2025 | 5.27 | 5.2 | 5.1 | 5.27 | 5.18 | 573 |
| July 14, 2025 | 5.29 | 5.27 | 5.17 | 5.29 | 5.26 | 1,466 |
| July 11, 2025 | 5.28 | 5.29 | 5.19 | 5.29 | 5.28 | 2,090 |
| July 10, 2025 | 5.3 | 5.29 | 5.19 | 5.3 | 5.29 | 19 |
| July 09, 2025 | 5.3 | 5.29 | 5.19 | 5.3 | 5.28 | 12,013 |
| July 08, 2025 | 5.33 | 5.28 | 5.18 | 5.33 | 5.28 | 170 |
| July 07, 2025 | 5.3 | 5.31 | 5.21 | 5.32 | 5.29 | 5,807 |
| July 04, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.27 | 98 |
| July 03, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.24 | 10 |
| July 02, 2025 | 5.23 | 5.22 | 5.22 | 5.23 | 5.22 | 280 |
| July 01, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.2 | 3,153 |
| June 30, 2025 | 5.27 | 5.24 | 5.24 | 5.27 | 5.24 | 13 |
| June 27, 2025 | 5.24 | 5.2 | 5.2 | 5.24 | 5.2 | 15 |
| June 26, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.16 | 6,388 |
| June 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1 |
| June 24, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.09 | 16 |
| June 23, 2025 | 4.98 | 5.04 | 5.04 | 5.05 | 4.98 | 3,004 |
| June 20, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 26 |
| June 19, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 5 |
| June 18, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.97 | 14,044 |
| June 17, 2025 | 5.1 | 5.04 | 5.04 | 5.1 | 5.02 | 84 |
| June 16, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5.03 | 33 |
| June 13, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 53,222 |
| June 12, 2025 | 5.13 | 5.1 | 5.1 | 5.13 | 5.07 | 340 |
| June 11, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.14 | 810 |
| June 10, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 129 |
| June 09, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 11 |
| June 06, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.14 | 185 |
| June 05, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.13 | 154 |
| June 04, 2025 | 5.07 | 5.12 | 5.12 | 5.15 | 5.07 | 40 |
| June 03, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
| June 02, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.05 | 13,768 |
| May 30, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 10 |
| May 29, 2025 | 5.2 | 5.11 | 5.11 | 5.2 | 5.11 | 51,329 |
| May 28, 2025 | 5.12 | 5.14 | 5.14 | 5.19 | 5.12 | 40,476 |
| May 27, 2025 | 5.18 | 5.12 | 5.12 | 5.2 | 5.1 | 4,468 |