5.45
-0.125(-2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.41 | 5.57 | 5.57 | 5.75 | 5.27 | 69,149 |
| September 04, 2025 | 5.41 | 5.6 | 5.6 | 5.7 | 5.31 | 89,301 |
| September 03, 2025 | 5.74 | 5.77 | 5.77 | 6.1 | 5.54 | 86,600 |
| September 02, 2025 | 5.49 | 5.26 | 5.26 | 5.53 | 5.21 | 179,607 |
| August 29, 2025 | 5.93 | 6.19 | 6.19 | 6.31 | 5.76 | 189,400 |
| August 28, 2025 | 5.5 | 6.35 | 6.35 | 6.5 | 5.5 | 255,233 |
| August 27, 2025 | 5.32 | 5.23 | 5.23 | 5.51 | 5.23 | 125,700 |
| August 26, 2025 | 4.69 | 4.59 | 4.59 | 4.78 | 4.53 | 15,305 |
| August 25, 2025 | 4.77 | 4.67 | 4.67 | 4.79 | 4.6 | 21,740 |
| August 22, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.27 | 13,206 |
| August 21, 2025 | 4.59 | 4.26 | 4.26 | 4.7 | 4.11 | 38,800 |
| August 20, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.31 | 29,400 |
| August 19, 2025 | 4.62 | 4.45 | 4.45 | 4.64 | 4.34 | 25,600 |
| August 18, 2025 | 4.45 | 4.59 | 4.59 | 4.64 | 4.28 | 39,718 |
| August 15, 2025 | 4.04 | 4.36 | 4.36 | 4.36 | 3.87 | 63,400 |
| August 14, 2025 | 4.02 | 4.22 | 4.22 | 4.36 | 3.87 | 38,900 |
| August 13, 2025 | 3.7 | 4.02 | 4.02 | 4.03 | 3.68 | 85,000 |
| August 12, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.54 | 10,835 |
| August 11, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.44 | 10,440 |
| August 08, 2025 | 3.6 | 3.58 | 3.58 | 3.65 | 3.46 | 36,214 |
| August 07, 2025 | 3.46 | 3.64 | 3.64 | 3.65 | 3.43 | 17,714 |
| August 06, 2025 | 3.3 | 3.5 | 3.5 | 3.51 | 3.3 | 51,116 |
| August 05, 2025 | 3.16 | 3.25 | 3.25 | 3.45 | 3.16 | 28,400 |
| August 04, 2025 | 3.33 | 3.31 | 3.31 | 3.52 | 3.22 | 42,600 |
| August 01, 2025 | 3.16 | 3.22 | 3.22 | 3.58 | 3.16 | 7,649 |
| July 31, 2025 | 3.35 | 3.35 | 3.35 | 3.53 | 3.24 | 40,700 |
| July 30, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 2.94 | 10,034 |
| July 29, 2025 | 3.31 | 3.15 | 3.15 | 3.41 | 3.09 | 23,533 |
| July 28, 2025 | 3.28 | 3.04 | 3.04 | 3.29 | 3 | 15,900 |
| July 25, 2025 | 3.25 | 3.17 | 3.17 | 3.28 | 2.85 | 66,513 |
| July 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1,100 |
| July 23, 2025 | 3.34 | 3.32 | 3.32 | 3.59 | 3.26 | 7,888 |
| July 22, 2025 | 3.13 | 3.3 | 3.3 | 3.61 | 3.12 | 17,405 |
| July 21, 2025 | 3.31 | 3.3 | 3.3 | 3.38 | 3.24 | 8,720 |
| July 18, 2025 | 3.21 | 3.39 | 3.39 | 3.42 | 3.21 | 1,611 |
| July 17, 2025 | 3.22 | 3.26 | 3.26 | 3.27 | 3.22 | 8,900 |
| July 16, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.22 | 6,200 |
| July 15, 2025 | 3.34 | 3.33 | 3.33 | 3.42 | 3.25 | 6,516 |
| July 14, 2025 | 3.28 | 3.46 | 3.46 | 3.48 | 3.21 | 8,500 |
| July 11, 2025 | 3.44 | 3.35 | 3.35 | 3.45 | 3.3 | 20,641 |
| July 10, 2025 | 3.48 | 3.38 | 3.38 | 3.48 | 3.33 | 4,542 |
| July 09, 2025 | 3.31 | 3.37 | 3.37 | 3.46 | 3.13 | 19,200 |
| July 08, 2025 | 3.2 | 3.46 | 3.46 | 3.69 | 3.2 | 79,111 |
| July 07, 2025 | 3.01 | 3.02 | 3.02 | 3.2 | 3.01 | 10,546 |
| July 03, 2025 | 3.1 | 3.01 | 3.01 | 3.1 | 3.01 | 7,112 |
| July 02, 2025 | 3.05 | 2.98 | 2.98 | 3.23 | 2.98 | 7,137 |
| July 01, 2025 | 3.07 | 2.98 | 2.98 | 3.09 | 2.98 | 3,023 |
| June 30, 2025 | 3.09 | 3.19 | 3.19 | 3.4 | 3 | 13,000 |
| June 27, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 3.03 | 7,534 |
| June 26, 2025 | 3.17 | 3.17 | 3.17 | 3.29 | 3.01 | 13,230 |
| June 25, 2025 | 3.19 | 3.07 | 3.07 | 3.19 | 3 | 30,714 |
| June 24, 2025 | 3.35 | 3.13 | 3.13 | 3.35 | 3.01 | 48,500 |
| June 23, 2025 | 3.25 | 3.4 | 3.4 | 3.41 | 3.25 | 8,800 |
| June 20, 2025 | 3.47 | 3.29 | 3.29 | 3.47 | 3.29 | 5,464 |
| June 18, 2025 | 3.31 | 3.36 | 3.36 | 3.41 | 3.25 | 8,100 |
| June 17, 2025 | 3.3 | 3.44 | 3.44 | 3.57 | 3.3 | 8,300 |
| June 16, 2025 | 3.36 | 3.36 | 3.36 | 3.45 | 3.3 | 5,725 |
| June 13, 2025 | 3.31 | 3.47 | 3.47 | 3.47 | 3.31 | 2,840 |
| June 12, 2025 | 3.5 | 3.39 | 3.39 | 3.5 | 3.3 | 6,120 |
| June 11, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.43 | 7,471 |