5.24
+0.04(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.18 | 5.24 | 5.24 | 5.33 | 5.18 | 850,966 |
| August 15, 2025 | 5.42 | 5.2 | 5.2 | 5.42 | 5.19 | 913,504 |
| August 14, 2025 | 5.54 | 5.49 | 5.41 | 5.54 | 5.42 | 703,900 |
| August 13, 2025 | 5.4 | 5.6 | 5.52 | 5.63 | 5.35 | 770,446 |
| August 12, 2025 | 5.16 | 5.35 | 5.27 | 5.39 | 5.11 | 883,515 |
| August 11, 2025 | 5.02 | 5.08 | 5.01 | 5.12 | 4.97 | 671,003 |
| August 08, 2025 | 5.23 | 5.03 | 4.96 | 5.23 | 5.02 | 1.04M |
| August 07, 2025 | 5.22 | 5.24 | 5.16 | 5.28 | 5.11 | 867,600 |
| August 06, 2025 | 4.61 | 5.13 | 5.06 | 5.17 | 4.61 | 1.71M |
| August 05, 2025 | 5.15 | 5.11 | 5.11 | 5.15 | 5.02 | 822,980 |
| August 04, 2025 | 5.07 | 5.06 | 5.06 | 5.11 | 4.99 | 694,100 |
| August 01, 2025 | 5.07 | 5.03 | 5.03 | 5.2 | 4.97 | 1.06M |
| July 31, 2025 | 5.22 | 5.22 | 5.22 | 5.31 | 5.12 | 845,257 |
| July 30, 2025 | 5.49 | 5.26 | 5.26 | 5.51 | 5.23 | 882,964 |
| July 29, 2025 | 5.52 | 5.45 | 5.45 | 5.55 | 5.42 | 659,901 |
| July 28, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.47 | 589,815 |
| July 25, 2025 | 5.48 | 5.52 | 5.52 | 5.55 | 5.42 | 574,400 |
| July 24, 2025 | 5.63 | 5.44 | 5.44 | 5.67 | 5.43 | 715,300 |
| July 23, 2025 | 5.7 | 5.67 | 5.67 | 5.74 | 5.59 | 836,600 |
| July 22, 2025 | 5.38 | 5.63 | 5.63 | 5.66 | 5.38 | 1.21M |
| July 21, 2025 | 5.42 | 5.37 | 5.37 | 5.45 | 5.32 | 664,000 |
| July 18, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.23 | 1.06M |
| July 17, 2025 | 5.36 | 5.23 | 5.23 | 5.49 | 5.23 | 1.14M |
| July 16, 2025 | 5.49 | 5.39 | 5.39 | 5.53 | 5.39 | 936,860 |
| July 15, 2025 | 5.59 | 5.43 | 5.43 | 5.63 | 5.43 | 1.03M |
| July 14, 2025 | 5.6 | 5.57 | 5.57 | 5.62 | 5.5 | 898,516 |
| July 11, 2025 | 5.5 | 5.59 | 5.59 | 5.62 | 5.45 | 878,400 |
| July 10, 2025 | 5.4 | 5.57 | 5.57 | 5.62 | 5.39 | 941,074 |
| July 09, 2025 | 5.49 | 5.38 | 5.38 | 5.52 | 5.35 | 1.08M |
| July 08, 2025 | 5.34 | 5.46 | 5.46 | 5.53 | 5.29 | 1.23M |
| July 07, 2025 | 5.4 | 5.32 | 5.32 | 5.47 | 5.27 | 1.11M |
| July 03, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.36 | 758,319 |
| July 02, 2025 | 5.25 | 5.35 | 5.35 | 5.37 | 5.21 | 1.18M |
| July 01, 2025 | 5.04 | 5.21 | 5.21 | 5.32 | 5 | 1.64M |
| June 30, 2025 | 5.2 | 5.09 | 5.09 | 5.2 | 4.97 | 1.66M |
| June 27, 2025 | 5.28 | 5.17 | 5.17 | 5.32 | 5.16 | 12.35M |
| June 26, 2025 | 4.95 | 5.26 | 5.26 | 5.29 | 4.95 | 8.92M |
| June 25, 2025 | 5.02 | 4.96 | 4.96 | 5.07 | 4.91 | 5.02M |
| June 24, 2025 | 5 | 5.04 | 5.04 | 5.12 | 4.94 | 4.4M |
| June 23, 2025 | 4.85 | 4.93 | 4.93 | 4.99 | 4.79 | 1.85M |
| June 20, 2025 | 4.92 | 4.87 | 4.87 | 4.97 | 4.83 | 9.78M |
| June 18, 2025 | 4.74 | 4.84 | 4.84 | 4.88 | 4.73 | 2.95M |
| June 17, 2025 | 4.7 | 4.73 | 4.73 | 4.81 | 4.66 | 1.84M |
| June 16, 2025 | 4.66 | 4.75 | 4.75 | 4.78 | 4.6 | 2.45M |
| June 13, 2025 | 4.63 | 4.57 | 4.57 | 4.68 | 4.51 | 2.72M |
| June 12, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.67 | 1.68M |
| June 11, 2025 | 4.68 | 4.73 | 4.73 | 4.83 | 4.67 | 5.26M |
| June 10, 2025 | 4.58 | 4.7 | 4.7 | 4.8 | 4.56 | 2M |
| June 09, 2025 | 4.29 | 4.55 | 4.55 | 4.57 | 4.22 | 3.17M |
| June 06, 2025 | 4.37 | 4.3 | 4.3 | 4.43 | 4.27 | 1.05M |
| June 05, 2025 | 4.24 | 4.28 | 4.28 | 4.3 | 4.18 | 1.29M |
| June 04, 2025 | 4.37 | 4.25 | 4.25 | 4.38 | 4.24 | 1.29M |
| June 03, 2025 | 4.34 | 4.37 | 4.37 | 4.39 | 4.26 | 929,241 |
| June 02, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.21 | 1.89M |
| May 30, 2025 | 4.38 | 4.38 | 4.38 | 4.46 | 4.31 | 1.14M |
| May 29, 2025 | 4.39 | 4.4 | 4.4 | 4.45 | 4.29 | 783,500 |
| May 28, 2025 | 4.48 | 4.35 | 4.35 | 4.54 | 4.33 | 780,623 |
| May 27, 2025 | 4.26 | 4.49 | 4.49 | 4.52 | 4.24 | 1.22M |
| May 23, 2025 | 4.06 | 4.15 | 4.15 | 4.15 | 4.04 | 1.22M |
| May 22, 2025 | 4.09 | 4.19 | 4.19 | 4.24 | 4.05 | 1.34M |