5.65
-0.27(-4.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.67 | 5.92 | 5.92 | 6.9 | 4.67 | 1.62M |
| August 14, 2025 | 4.45 | 4.65 | 4.65 | 4.72 | 4.31 | 154,900 |
| August 13, 2025 | 4.01 | 4.45 | 4.45 | 4.6 | 4.01 | 144,600 |
| August 12, 2025 | 3.74 | 4.02 | 4.02 | 4.16 | 3.74 | 183,614 |
| August 11, 2025 | 4 | 3.77 | 3.77 | 4.01 | 3.65 | 301,235 |
| August 08, 2025 | 3.93 | 3.94 | 3.94 | 4.07 | 3.83 | 90,953 |
| August 07, 2025 | 4.02 | 3.97 | 3.97 | 4.35 | 3.87 | 211,424 |
| August 06, 2025 | 3.94 | 4.03 | 4.03 | 4.15 | 3.81 | 103,916 |
| August 05, 2025 | 3.99 | 3.88 | 3.88 | 4.17 | 3.85 | 108,931 |
| August 04, 2025 | 3.95 | 4.02 | 4.02 | 4.08 | 3.83 | 28,600 |
| August 01, 2025 | 3.71 | 3.93 | 3.93 | 4.04 | 3.71 | 64,132 |
| July 31, 2025 | 3.96 | 3.81 | 3.81 | 4.09 | 3.75 | 116,554 |
| July 30, 2025 | 4.24 | 4.05 | 4.05 | 4.36 | 4 | 43,723 |
| July 29, 2025 | 4.37 | 4.13 | 4.13 | 4.39 | 4 | 86,610 |
| July 28, 2025 | 4.35 | 4.37 | 4.37 | 4.45 | 4.22 | 50,746 |
| July 25, 2025 | 4.42 | 4.35 | 4.35 | 4.6 | 4.35 | 48,442 |
| July 24, 2025 | 4.7 | 4.43 | 4.43 | 4.91 | 4.37 | 210,125 |
| July 23, 2025 | 3.94 | 4.86 | 4.86 | 4.9 | 3.84 | 608,790 |
| July 22, 2025 | 4 | 3.89 | 3.89 | 4.07 | 3.85 | 152,743 |
| July 21, 2025 | 3.92 | 4.02 | 4.02 | 4.2 | 3.89 | 105,516 |
| July 18, 2025 | 4.09 | 3.85 | 3.85 | 4.17 | 3.85 | 152,000 |
| July 17, 2025 | 4.19 | 4.07 | 4.07 | 4.34 | 3.96 | 153,250 |
| July 16, 2025 | 4.22 | 4.18 | 4.18 | 4.24 | 4.12 | 96,845 |
| July 15, 2025 | 4.83 | 4.24 | 4.24 | 4.97 | 4.1 | 250,500 |
| July 14, 2025 | 4.47 | 4.77 | 4.77 | 4.9 | 4.41 | 337,532 |
| July 11, 2025 | 4.19 | 4.55 | 4.55 | 4.58 | 3.7 | 1.74M |
| July 10, 2025 | 4.8 | 5 | 5 | 5.14 | 4.61 | 77,250 |
| July 09, 2025 | 4.71 | 4.81 | 4.81 | 4.81 | 4.66 | 43,426 |
| July 08, 2025 | 4.27 | 4.65 | 4.65 | 4.8 | 4.24 | 177,730 |
| July 07, 2025 | 4.39 | 4.23 | 4.23 | 4.7 | 4.23 | 63,700 |
| July 03, 2025 | 4.69 | 4.39 | 4.39 | 4.83 | 4.39 | 36,017 |
| July 02, 2025 | 4.37 | 4.61 | 4.61 | 4.85 | 4.3 | 112,700 |
| July 01, 2025 | 4.34 | 4.36 | 4.36 | 4.48 | 4.25 | 34,700 |
| June 30, 2025 | 4.39 | 4.31 | 4.31 | 4.42 | 4.25 | 75,100 |
| June 27, 2025 | 4.33 | 4.39 | 4.39 | 4.64 | 4.26 | 32,800 |
| June 26, 2025 | 4.56 | 4.49 | 4.49 | 4.56 | 4.34 | 38,342 |
| June 25, 2025 | 4.6 | 4.49 | 4.49 | 4.67 | 4.34 | 38,000 |
| June 24, 2025 | 4.37 | 4.65 | 4.65 | 4.65 | 4.3 | 45,978 |
| June 23, 2025 | 4.41 | 4.33 | 4.33 | 4.42 | 4.12 | 36,013 |
| June 20, 2025 | 4.56 | 4.38 | 4.38 | 4.56 | 4.27 | 23,700 |
| June 18, 2025 | 4.36 | 4.44 | 4.44 | 4.59 | 4.32 | 34,355 |
| June 17, 2025 | 4.53 | 4.37 | 4.37 | 4.62 | 4.32 | 32,000 |
| June 16, 2025 | 4.47 | 4.54 | 4.54 | 4.55 | 4.3 | 27,400 |
| June 13, 2025 | 4.22 | 4.39 | 4.39 | 4.53 | 4.22 | 33,244 |
| June 12, 2025 | 4.39 | 4.36 | 4.36 | 4.43 | 4.22 | 70,400 |
| June 11, 2025 | 4.43 | 4.39 | 4.39 | 4.59 | 4.3 | 74,700 |
| June 10, 2025 | 4.23 | 4.43 | 4.43 | 4.61 | 4.22 | 66,200 |
| June 09, 2025 | 4.54 | 4.21 | 4.21 | 4.62 | 4.19 | 59,600 |
| June 06, 2025 | 4.27 | 4.49 | 4.49 | 4.77 | 4.27 | 139,737 |
| June 05, 2025 | 4.31 | 4.26 | 4.26 | 4.39 | 4.2 | 54,801 |
| June 04, 2025 | 4.2 | 4.34 | 4.34 | 4.42 | 4.1 | 116,472 |
| June 03, 2025 | 4.17 | 4.25 | 4.25 | 4.33 | 4.09 | 83,004 |
| June 02, 2025 | 4.17 | 4.12 | 4.12 | 4.36 | 4.06 | 109,600 |
| May 30, 2025 | 4.48 | 4.2 | 4.2 | 4.65 | 4.15 | 112,663 |
| May 29, 2025 | 4.53 | 4.53 | 4.53 | 4.6 | 4.35 | 89,700 |
| May 28, 2025 | 4.6 | 4.48 | 4.48 | 4.68 | 4.33 | 86,835 |
| May 27, 2025 | 4.69 | 4.55 | 4.55 | 4.81 | 4.36 | 99,040 |
| May 23, 2025 | 4.7 | 4.59 | 4.59 | 4.74 | 4.34 | 64,600 |
| May 22, 2025 | 4.71 | 4.64 | 4.64 | 4.88 | 4.6 | 64,015 |
| May 21, 2025 | 5.03 | 4.7 | 4.7 | 5.11 | 4.61 | 80,156 |
