5.17
+0.03(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.15 | 5.17 | 5.17 | 5.2 | 5.15 | 143,316 |
| September 04, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.13 | 259,600 |
| September 03, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.14 | 67,100 |
| September 02, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.13 | 132,900 |
| August 29, 2025 | 5.18 | 5.19 | 5.19 | 5.19 | 5.15 | 208,914 |
| August 28, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.13 | 77,732 |
| August 27, 2025 | 5.13 | 5.13 | 5.13 | 5.18 | 5.12 | 181,200 |
| August 26, 2025 | 5.12 | 5.16 | 5.16 | 5.18 | 5.11 | 132,900 |
| August 25, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.07 | 40,800 |
| August 22, 2025 | 5.05 | 5.13 | 5.13 | 5.13 | 5.05 | 94,700 |
| August 21, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.03 | 211,300 |
| August 20, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 140,825 |
| August 19, 2025 | 5.07 | 5.06 | 5.06 | 5.1 | 5.05 | 215,718 |
| August 18, 2025 | 5.12 | 5.11 | 5.09 | 5.12 | 5.1 | 143,800 |
| August 15, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.11 | 80,800 |
| August 14, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.11 | 128,800 |
| August 13, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.12 | 158,100 |
| August 12, 2025 | 5.16 | 5.13 | 5.13 | 5.18 | 5.12 | 138,701 |
| August 11, 2025 | 5.24 | 5.13 | 5.13 | 5.24 | 5.13 | 121,800 |
| August 08, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.15 | 145,927 |
| August 07, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.16 | 156,830 |
| August 06, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.16 | 120,614 |
| August 05, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.13 | 81,897 |
| August 04, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.13 | 127,400 |
| August 01, 2025 | 5.12 | 5.12 | 5.12 | 5.19 | 5.1 | 131,100 |
| July 31, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.11 | 112,135 |
| July 30, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.07 | 111,128 |
| July 29, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.06 | 116,601 |
| July 28, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.05 | 57,400 |
| July 25, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.04 | 95,900 |
| July 24, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5.04 | 86,700 |
| July 23, 2025 | 5.15 | 5.05 | 5.05 | 5.15 | 5.04 | 137,000 |
| July 22, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.04 | 160,105 |
| July 21, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.03 | 170,600 |
| July 18, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.03 | 215,147 |
| July 17, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.03 | 310,325 |
| July 16, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.05 | 289,037 |
| July 15, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.05 | 195,200 |
| July 14, 2025 | 5.09 | 5.08 | 5.06 | 5.09 | 5.06 | 272,400 |
| July 11, 2025 | 5.12 | 5.07 | 5.07 | 5.17 | 5.07 | 534,200 |
| July 10, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.14 | 318,500 |
| July 09, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.16 | 161,000 |
| July 08, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.15 | 95,700 |
| July 07, 2025 | 5.16 | 5.18 | 5.18 | 5.19 | 5.14 | 258,807 |
| July 03, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.16 | 94,916 |
| July 02, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.15 | 113,800 |
| July 01, 2025 | 5.18 | 5.15 | 5.15 | 5.21 | 5.14 | 373,978 |
| June 30, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.16 | 127,700 |
| June 27, 2025 | 5.08 | 5.16 | 5.16 | 5.16 | 5.08 | 115,702 |
| June 26, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 5.08 | 48,100 |
| June 25, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.12 | 145,725 |
| June 24, 2025 | 5.17 | 5.15 | 5.15 | 5.19 | 5.15 | 169,400 |
| June 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | 61,846 |
| June 20, 2025 | 5.13 | 5.17 | 5.17 | 5.18 | 5.13 | 111,400 |
| June 18, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.12 | 175,900 |
| June 17, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.15 | 160,900 |
| June 16, 2025 | 5.15 | 5.17 | 5.15 | 5.18 | 5.14 | 81,900 |
| June 13, 2025 | 5.18 | 5.16 | 5.13 | 5.19 | 5.14 | 114,240 |
| June 12, 2025 | 5.15 | 5.18 | 5.16 | 5.2 | 5.13 | 264,500 |
| June 11, 2025 | 5.11 | 5.13 | 5.11 | 5.14 | 5.1 | 239,000 |