5.24
+0.125(+2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.01 | 8,077 |
| August 14, 2025 | 5.09 | 5.15 | 5.15 | 5.17 | 5.02 | 5,500 |
| August 13, 2025 | 4.81 | 5.19 | 5.19 | 5.23 | 4.81 | 27,900 |
| August 12, 2025 | 4.76 | 4.84 | 4.84 | 4.93 | 4.76 | 18,462 |
| August 11, 2025 | 4.91 | 4.8 | 4.8 | 4.98 | 4.75 | 17,300 |
| August 08, 2025 | 4.91 | 4.87 | 4.87 | 5.28 | 4.85 | 14,800 |
| August 07, 2025 | 4.9 | 5.1 | 5.1 | 5.42 | 4.9 | 27,161 |
| August 06, 2025 | 5.04 | 5.16 | 5.16 | 5.16 | 4.91 | 16,000 |
| August 05, 2025 | 4.8 | 5.2 | 5.2 | 5.29 | 4.8 | 23,731 |
| August 04, 2025 | 5.03 | 5.04 | 5.04 | 5.18 | 4.8 | 17,347 |
| August 01, 2025 | 4.82 | 4.89 | 4.89 | 5.15 | 4.8 | 35,400 |
| July 31, 2025 | 4.95 | 4.96 | 4.96 | 5.05 | 4.82 | 59,659 |
| July 30, 2025 | 5.14 | 5.01 | 5.01 | 5.22 | 5.01 | 46,830 |
| July 29, 2025 | 5.32 | 5.24 | 5.24 | 5.44 | 5.11 | 75,114 |
| July 28, 2025 | 6.1 | 5.54 | 5.54 | 6.27 | 5.51 | 203,337 |
| July 25, 2025 | 5.76 | 6.17 | 6.17 | 6.42 | 5.31 | 3.62M |
| July 24, 2025 | 5.2 | 5.26 | 5.26 | 5.29 | 5 | 2.06M |
| July 23, 2025 | 4.8 | 5.2 | 5.2 | 5.21 | 4.75 | 39,408 |
| July 22, 2025 | 4.99 | 4.92 | 4.92 | 5.23 | 4.92 | 33,625 |
| July 21, 2025 | 5 | 4.98 | 4.98 | 5.21 | 4.91 | 11,941 |
| July 18, 2025 | 5.04 | 4.99 | 4.99 | 5.37 | 4.91 | 29,033 |
| July 17, 2025 | 4.88 | 5.13 | 5.13 | 5.37 | 4.86 | 33,000 |
| July 16, 2025 | 4.87 | 4.82 | 4.82 | 5 | 4.78 | 60,800 |
| July 15, 2025 | 4.82 | 4.76 | 4.76 | 5.3 | 4.76 | 27,662 |
| July 14, 2025 | 4.96 | 4.9 | 4.9 | 5.25 | 4.6 | 62,405 |
| July 11, 2025 | 5.45 | 4.74 | 4.74 | 5.62 | 4.68 | 34,423 |
| July 10, 2025 | 5.64 | 5.62 | 5.62 | 5.98 | 5.19 | 10,608 |
| July 09, 2025 | 6 | 5.4 | 5.4 | 6 | 5.4 | 19,826 |
| July 08, 2025 | 5.25 | 5.47 | 5.47 | 5.75 | 5.04 | 7,867 |
| July 07, 2025 | 5.12 | 5.29 | 5.29 | 5.36 | 5.12 | 13,470 |
| July 03, 2025 | 5.16 | 5.23 | 5.23 | 5.27 | 5.04 | 7,175 |
| July 02, 2025 | 5.22 | 5.14 | 5.14 | 5.44 | 5.04 | 9,892 |
| July 01, 2025 | 5.49 | 5.23 | 5.23 | 5.64 | 5.12 | 5,800 |
| June 30, 2025 | 5.42 | 5.52 | 5.52 | 5.7 | 5.4 | 22,211 |
| June 27, 2025 | 5.88 | 5.4 | 5.4 | 5.9 | 5.4 | 14,658 |
| June 26, 2025 | 5.76 | 5.52 | 5.52 | 5.81 | 5.52 | 9,817 |
| June 25, 2025 | 5.52 | 5.59 | 5.59 | 5.8 | 5.45 | 4,183 |
| June 24, 2025 | 5.98 | 5.59 | 5.59 | 5.98 | 5.4 | 9,884 |
| June 23, 2025 | 6.12 | 5.64 | 5.64 | 6.12 | 5.43 | 21,567 |
| June 20, 2025 | 5.85 | 5.64 | 5.64 | 5.85 | 5.43 | 13,671 |
| June 18, 2025 | 5.52 | 5.43 | 5.43 | 5.82 | 5.43 | 11,367 |
| June 17, 2025 | 5.99 | 5.42 | 5.42 | 5.99 | 5.42 | 31,087 |
| June 16, 2025 | 8.88 | 6.03 | 6.03 | 9.1 | 5.76 | 270,617 |
| June 13, 2025 | 7.92 | 8.17 | 8.17 | 8.98 | 7.56 | 30,711 |
| June 12, 2025 | 7.44 | 7.8 | 7.8 | 8.16 | 7.44 | 20,392 |
| June 11, 2025 | 6.6 | 7.38 | 7.38 | 7.64 | 6.6 | 30,442 |
| June 10, 2025 | 6.42 | 6.6 | 6.6 | 6.6 | 6.24 | 16,600 |
| June 09, 2025 | 5.92 | 6.34 | 6.34 | 6.48 | 5.71 | 23,887 |
| June 06, 2025 | 5.94 | 5.94 | 5.94 | 6.12 | 5.76 | 5,593 |
| June 05, 2025 | 5.76 | 5.95 | 5.95 | 6 | 5.76 | 36,684 |
| June 04, 2025 | 5.76 | 5.68 | 5.68 | 5.76 | 5.62 | 1,661 |
| June 03, 2025 | 5.76 | 5.68 | 5.68 | 5.93 | 5.6 | 1,900 |
| June 02, 2025 | 6.16 | 5.76 | 5.76 | 6.23 | 5.71 | 7,059 |
| May 30, 2025 | 5.72 | 5.91 | 5.91 | 6 | 5.54 | 5,908 |
| May 29, 2025 | 5.8 | 5.96 | 5.96 | 6.21 | 5.8 | 32,843 |
| May 28, 2025 | 5.89 | 5.6 | 5.6 | 6.16 | 5.35 | 23,701 |
| May 27, 2025 | 6.09 | 5.9 | 5.9 | 6.09 | 5.81 | 4,067 |
| May 23, 2025 | 6.36 | 6.09 | 6.09 | 6.36 | 5.99 | 7,568 |
| May 22, 2025 | 6.13 | 5.97 | 5.97 | 6.36 | 5.61 | 7,533 |
| May 21, 2025 | 6.12 | 6.08 | 6.08 | 6.47 | 5.76 | 13,875 |