5.04
-0.085(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.35 | 5.12 | 5.12 | 5.48 | 5.1 | 70,522 |
| August 14, 2025 | 5.55 | 5.73 | 5.47 | 5.75 | 5.52 | 90,116 |
| August 13, 2025 | 5.46 | 5.6 | 5.34 | 5.6 | 5.46 | 60,600 |
| August 12, 2025 | 5.44 | 5.48 | 5.23 | 5.5 | 5.42 | 36,910 |
| August 11, 2025 | 5.56 | 5.46 | 5.21 | 5.6 | 5.41 | 52,219 |
| August 08, 2025 | 5.51 | 5.49 | 5.24 | 5.66 | 5.4 | 27,900 |
| August 07, 2025 | 5.71 | 5.44 | 5.19 | 5.71 | 5.36 | 32,600 |
| August 06, 2025 | 5.62 | 5.7 | 5.44 | 5.71 | 5.58 | 47,920 |
| August 05, 2025 | 5.5 | 5.53 | 5.28 | 5.62 | 5.41 | 56,747 |
| August 04, 2025 | 5.17 | 5.5 | 5.5 | 5.5 | 5.15 | 60,064 |
| August 01, 2025 | 5.1 | 5.05 | 5.05 | 5.15 | 4.76 | 46,308 |
| July 31, 2025 | 5.06 | 4.98 | 4.98 | 5.08 | 4.95 | 51,648 |
| July 30, 2025 | 5.06 | 5.06 | 5.06 | 5.17 | 5.06 | 14,419 |
| July 29, 2025 | 5.14 | 5.12 | 5.12 | 5.21 | 5.06 | 21,603 |
| July 28, 2025 | 5.11 | 5.2 | 5.2 | 5.24 | 5.11 | 20,612 |
| July 25, 2025 | 5.09 | 5.09 | 5.09 | 5.16 | 5.01 | 19,111 |
| July 24, 2025 | 5.09 | 5.14 | 5.14 | 5.28 | 5.09 | 12,212 |
| July 23, 2025 | 5.1 | 5.21 | 5.21 | 5.28 | 5.1 | 66,910 |
| July 22, 2025 | 4.92 | 5.03 | 5.03 | 5.05 | 4.92 | 16,812 |
| July 21, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.83 | 9,400 |
| July 18, 2025 | 5 | 4.88 | 4.88 | 5 | 4.82 | 15,328 |
| July 17, 2025 | 4.77 | 4.96 | 4.96 | 5 | 4.77 | 14,435 |
| July 16, 2025 | 4.74 | 4.76 | 4.76 | 4.94 | 4.73 | 23,432 |
| July 15, 2025 | 4.84 | 4.84 | 4.84 | 4.89 | 4.69 | 10,094 |
| July 14, 2025 | 4.8 | 4.83 | 4.83 | 4.89 | 4.65 | 31,900 |
| July 11, 2025 | 4.9 | 4.84 | 4.84 | 5.03 | 4.82 | 11,734 |
| July 10, 2025 | 4.86 | 4.89 | 4.89 | 5.02 | 4.86 | 12,406 |
| July 09, 2025 | 5 | 4.9 | 4.9 | 5.03 | 4.8 | 31,900 |
| July 08, 2025 | 5 | 5 | 5 | 5.2 | 5 | 13,610 |
| July 07, 2025 | 5.01 | 5.05 | 5.05 | 5.12 | 4.99 | 14,000 |
| July 03, 2025 | 5.05 | 5.1 | 5.1 | 5.15 | 5.05 | 5,500 |
| July 02, 2025 | 5.01 | 5.08 | 5.08 | 5.08 | 4.9 | 17,403 |
| July 01, 2025 | 5.04 | 4.95 | 4.95 | 5.07 | 4.9 | 8,800 |
| June 30, 2025 | 5.04 | 5.01 | 5.01 | 5.11 | 4.88 | 47,981 |
| June 27, 2025 | 5.08 | 5.02 | 5.02 | 5.17 | 5 | 23,625 |
| June 26, 2025 | 5.17 | 5.06 | 5.06 | 5.17 | 5.06 | 19,100 |
| June 25, 2025 | 5.05 | 5.11 | 5.11 | 5.17 | 5.05 | 7,800 |
| June 24, 2025 | 5.07 | 5.12 | 5.12 | 5.16 | 5.07 | 16,208 |
| June 23, 2025 | 5.19 | 5.16 | 5.16 | 5.27 | 5.1 | 32,721 |
| June 20, 2025 | 5.17 | 5.18 | 5.18 | 5.32 | 5.14 | 10,520 |
| June 18, 2025 | 5.22 | 5.25 | 5.25 | 5.31 | 5.05 | 18,800 |
| June 17, 2025 | 5.36 | 5.26 | 5.26 | 5.36 | 5.25 | 8,963 |
| June 16, 2025 | 5.45 | 5.34 | 5.34 | 5.45 | 5.32 | 18,910 |
| June 13, 2025 | 5.41 | 5.44 | 5.44 | 5.44 | 5.35 | 22,400 |
| June 12, 2025 | 5.3 | 5.29 | 5.29 | 5.33 | 5.2 | 8,747 |
| June 11, 2025 | 5.24 | 5.29 | 5.29 | 5.36 | 5.18 | 28,600 |
| June 10, 2025 | 5.06 | 5.36 | 5.36 | 5.57 | 5.06 | 78,014 |
| June 09, 2025 | 5.17 | 5.08 | 5.08 | 5.26 | 5.05 | 31,800 |
| June 06, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.14 | 23,560 |
| June 05, 2025 | 5.3 | 5.2 | 5.2 | 5.34 | 5.2 | 16,900 |
| June 04, 2025 | 5.26 | 5.34 | 5.34 | 5.44 | 5.21 | 51,124 |
| June 03, 2025 | 5.03 | 5.26 | 5.26 | 5.28 | 4.9 | 32,200 |
| June 02, 2025 | 5.1 | 5 | 5 | 5.14 | 4.98 | 26,423 |
| May 30, 2025 | 4.86 | 5.08 | 5.08 | 5.08 | 4.86 | 22,544 |
| May 29, 2025 | 5.05 | 4.85 | 4.85 | 5.15 | 4.85 | 101,900 |
| May 28, 2025 | 4.84 | 5.04 | 5.04 | 5.19 | 4.73 | 101,000 |
| May 27, 2025 | 4.5 | 4.79 | 4.79 | 4.96 | 4.45 | 101,100 |
| May 23, 2025 | 4.41 | 4.49 | 4.49 | 4.49 | 4.4 | 20,811 |
| May 22, 2025 | 4.46 | 4.4 | 4.4 | 4.46 | 4.36 | 17,912 |
| May 21, 2025 | 4.6 | 4.44 | 4.44 | 4.64 | 4.42 | 15,530 |