5.32
-0.09(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.37 | 5.32 | 5.32 | 5.47 | 5.14 | 41,882 |
| August 15, 2025 | 5.1 | 5.41 | 5.41 | 5.52 | 5.1 | 12,700 |
| August 14, 2025 | 5.26 | 5.1 | 5.1 | 5.73 | 5.01 | 46,871 |
| August 13, 2025 | 5.79 | 5.28 | 5.28 | 5.82 | 5.28 | 61,129 |
| August 12, 2025 | 5.48 | 5.64 | 5.64 | 6.06 | 5.48 | 35,700 |
| August 11, 2025 | 5.91 | 5.37 | 5.37 | 6.04 | 5.26 | 65,944 |
| August 08, 2025 | 5.94 | 5.96 | 5.96 | 6.13 | 5.79 | 70,538 |
| August 07, 2025 | 5.72 | 5.94 | 5.94 | 6 | 5.61 | 86,700 |
| August 06, 2025 | 5.77 | 5.72 | 5.72 | 5.96 | 5.72 | 38,400 |
| August 05, 2025 | 5.9 | 5.83 | 5.83 | 6.25 | 5.7 | 88,900 |
| August 04, 2025 | 4.9 | 5.91 | 5.91 | 5.98 | 4.9 | 211,900 |
| August 01, 2025 | 4.4 | 4.74 | 4.74 | 4.79 | 4.07 | 48,156 |
| July 31, 2025 | 4.86 | 4.48 | 4.48 | 4.93 | 4.42 | 71,032 |
| July 30, 2025 | 4.83 | 4.72 | 4.72 | 4.99 | 4.53 | 53,101 |
| July 29, 2025 | 4.95 | 4.79 | 4.79 | 5.04 | 4.66 | 50,100 |
| July 28, 2025 | 5 | 4.97 | 4.97 | 5.17 | 4.83 | 40,900 |
| July 25, 2025 | 5 | 4.98 | 4.98 | 5.4 | 4.9 | 80,700 |
| July 24, 2025 | 4.92 | 5.09 | 5.09 | 5.2 | 4.86 | 118,212 |
| July 23, 2025 | 4.92 | 4.9 | 4.9 | 5 | 4.76 | 133,120 |
| July 22, 2025 | 5.41 | 4.8 | 4.8 | 5.41 | 4.75 | 125,907 |
| July 21, 2025 | 5.7 | 5.4 | 5.4 | 5.7 | 5.33 | 108,953 |
| July 18, 2025 | 5.97 | 5.74 | 5.74 | 5.97 | 5.66 | 44,958 |
| July 17, 2025 | 5.3 | 5.95 | 5.95 | 6.04 | 5.24 | 229,020 |
| July 16, 2025 | 5.5 | 5.36 | 5.36 | 5.9 | 5.23 | 111,275 |
| July 15, 2025 | 6.04 | 5.5 | 5.5 | 6.15 | 5.05 | 320,458 |
| July 14, 2025 | 4.82 | 6.03 | 6.03 | 6.97 | 4.78 | 1.33M |
| July 11, 2025 | 5.17 | 4.84 | 4.84 | 5.34 | 4.6 | 253,208 |
| July 10, 2025 | 5.45 | 5.17 | 5.17 | 5.7 | 5.17 | 484,005 |
| July 09, 2025 | 4.57 | 5.23 | 5.23 | 5.49 | 4.54 | 982,622 |
| July 08, 2025 | 4.56 | 4.66 | 4.66 | 5.28 | 4.36 | 7.17M |
| July 07, 2025 | 3.55 | 3.62 | 3.62 | 3.76 | 3.55 | 3.46M |
| July 03, 2025 | 3.45 | 3.6 | 3.6 | 3.78 | 3.45 | 68,800 |
| July 02, 2025 | 3.04 | 3.42 | 3.42 | 3.5 | 3 | 116,700 |
| July 01, 2025 | 2.83 | 3 | 3 | 3.23 | 2.77 | 261,000 |
| June 30, 2025 | 2.97 | 2.91 | 2.91 | 3.08 | 2.85 | 17,933 |
| June 27, 2025 | 2.88 | 2.9 | 2.9 | 2.99 | 2.87 | 11,727 |
| June 26, 2025 | 2.71 | 2.87 | 2.87 | 2.95 | 2.6 | 61,600 |
| June 25, 2025 | 2.79 | 2.75 | 2.75 | 2.8 | 2.71 | 19,623 |
| June 24, 2025 | 2.75 | 2.75 | 2.75 | 2.84 | 2.7 | 23,478 |
| June 23, 2025 | 2.7 | 2.76 | 2.76 | 2.86 | 2.63 | 37,200 |
| June 20, 2025 | 2.75 | 2.7 | 2.7 | 2.78 | 2.62 | 16,700 |
| June 18, 2025 | 2.73 | 2.73 | 2.73 | 2.86 | 2.58 | 30,718 |
| June 17, 2025 | 2.72 | 2.71 | 2.71 | 2.72 | 2.6 | 83,700 |
| June 16, 2025 | 2.67 | 2.62 | 2.62 | 2.7 | 2.56 | 10,708 |
| June 13, 2025 | 2.63 | 2.62 | 2.62 | 2.7 | 2.6 | 21,300 |
| June 12, 2025 | 2.74 | 2.64 | 2.64 | 2.74 | 2.61 | 11,321 |
| June 11, 2025 | 2.88 | 2.62 | 2.62 | 2.88 | 2.6 | 31,500 |
| June 10, 2025 | 2.81 | 2.66 | 2.66 | 2.84 | 2.48 | 29,032 |
| June 09, 2025 | 2.98 | 2.81 | 2.81 | 2.99 | 2.75 | 49,632 |
| June 06, 2025 | 2.87 | 2.83 | 2.83 | 2.87 | 2.61 | 28,800 |
| June 05, 2025 | 3.1 | 2.72 | 2.72 | 3.13 | 2.44 | 158,300 |
| June 04, 2025 | 2.85 | 3.16 | 3.16 | 3.36 | 2.84 | 79,400 |
| June 03, 2025 | 2.99 | 2.88 | 2.88 | 3.01 | 2.88 | 6,300 |
| June 02, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.84 | 3,800 |
| May 30, 2025 | 2.76 | 2.9 | 2.9 | 2.9 | 2.76 | 11,100 |
| May 29, 2025 | 2.83 | 2.87 | 2.87 | 2.87 | 2.76 | 4,300 |
| May 28, 2025 | 2.87 | 2.83 | 2.83 | 2.9 | 2.75 | 4,819 |
| May 27, 2025 | 2.81 | 2.78 | 2.78 | 2.98 | 2.78 | 10,525 |
| May 23, 2025 | 2.81 | 2.78 | 2.78 | 2.87 | 2.75 | 4,155 |
| May 22, 2025 | 2.85 | 2.88 | 2.88 | 3.04 | 2.77 | 5,220 |