5.02
+0.03(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.05 | 4.99 | 4.99 | 5.09 | 4.96 | 524,300 |
| August 14, 2025 | 5.08 | 5.04 | 5.04 | 5.14 | 4.89 | 631,200 |
| August 13, 2025 | 5.13 | 5.15 | 5.15 | 5.21 | 5.05 | 413,800 |
| August 12, 2025 | 5.03 | 5.1 | 5.1 | 5.16 | 4.99 | 586,096 |
| August 11, 2025 | 5.05 | 4.99 | 4.99 | 5.11 | 4.94 | 579,201 |
| August 08, 2025 | 4.95 | 5.02 | 5.02 | 5.07 | 4.91 | 624,200 |
| August 07, 2025 | 5.06 | 4.91 | 4.91 | 5.14 | 4.88 | 601,700 |
| August 06, 2025 | 5.1 | 5 | 5 | 5.19 | 4.97 | 721,014 |
| August 05, 2025 | 4.94 | 5.08 | 5.08 | 5.1 | 4.86 | 1.04M |
| August 04, 2025 | 4.83 | 4.89 | 4.89 | 5.01 | 4.8 | 951,000 |
| August 01, 2025 | 4.95 | 4.88 | 4.88 | 4.99 | 4.75 | 761,000 |
| July 31, 2025 | 5.5 | 4.99 | 4.99 | 5.51 | 4.8 | 1.53M |
| July 30, 2025 | 5.77 | 5.63 | 5.63 | 5.79 | 5.58 | 544,600 |
| July 29, 2025 | 5.84 | 5.81 | 5.81 | 5.84 | 5.68 | 523,727 |
| July 28, 2025 | 5.82 | 5.84 | 5.84 | 5.99 | 5.8 | 696,109 |
| July 25, 2025 | 5.76 | 5.78 | 5.78 | 5.86 | 5.71 | 862,813 |
| July 24, 2025 | 5.57 | 5.75 | 5.75 | 5.77 | 5.53 | 803,727 |
| July 23, 2025 | 5.32 | 5.62 | 5.62 | 5.66 | 5.31 | 850,282 |
| July 22, 2025 | 5.26 | 5.27 | 5.27 | 5.32 | 5.21 | 655,500 |
| July 21, 2025 | 5.46 | 5.26 | 5.26 | 5.55 | 5.25 | 875,500 |
| July 18, 2025 | 5.31 | 5.43 | 5.43 | 5.46 | 5.25 | 896,945 |
| July 17, 2025 | 5.1 | 5.3 | 5.3 | 5.31 | 5.06 | 734,100 |
| July 16, 2025 | 5.13 | 5.09 | 5.09 | 5.17 | 5.01 | 767,000 |
| July 15, 2025 | 5.36 | 5.12 | 5.12 | 5.36 | 5.11 | 757,900 |
| July 14, 2025 | 5.58 | 5.35 | 5.35 | 5.61 | 5.34 | 682,348 |
| July 11, 2025 | 5.6 | 5.64 | 5.64 | 5.72 | 5.6 | 462,242 |
| July 10, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.52 | 553,300 |
| July 09, 2025 | 5.72 | 5.66 | 5.66 | 5.76 | 5.61 | 494,300 |
| July 08, 2025 | 5.42 | 5.75 | 5.75 | 5.84 | 5.42 | 841,500 |
| July 07, 2025 | 5.6 | 5.42 | 5.42 | 5.62 | 5.37 | 711,641 |
| July 03, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.56 | 294,200 |
| July 02, 2025 | 5.57 | 5.59 | 5.59 | 5.63 | 5.45 | 637,121 |
| July 01, 2025 | 5.37 | 5.47 | 5.47 | 5.58 | 5.23 | 925,100 |
| June 30, 2025 | 5.51 | 5.36 | 5.36 | 5.51 | 5.33 | 913,420 |
| June 27, 2025 | 5.42 | 5.49 | 5.49 | 5.51 | 5.35 | 1.45M |
| June 26, 2025 | 5.25 | 5.37 | 5.37 | 5.37 | 5.23 | 710,292 |
| June 25, 2025 | 5.3 | 5.24 | 5.24 | 5.3 | 5.14 | 717,619 |
| June 24, 2025 | 5.15 | 5.32 | 5.32 | 5.37 | 5.13 | 1.06M |
| June 23, 2025 | 5.65 | 5.25 | 5.25 | 5.65 | 5.18 | 1.25M |
| June 20, 2025 | 5.65 | 5.55 | 5.55 | 5.68 | 5.5 | 969,325 |
| June 18, 2025 | 5.72 | 5.62 | 5.62 | 5.81 | 5.56 | 923,350 |
| June 17, 2025 | 5.49 | 5.73 | 5.73 | 5.78 | 5.48 | 1.17M |
| June 16, 2025 | 5.26 | 5.44 | 5.44 | 5.47 | 5.2 | 1.31M |
| June 13, 2025 | 5.3 | 5.29 | 5.29 | 5.38 | 5.13 | 839,422 |
| June 12, 2025 | 5.09 | 5.14 | 5.14 | 5.16 | 5.03 | 766,300 |
| June 11, 2025 | 5.1 | 5.19 | 5.19 | 5.22 | 5.06 | 618,100 |
| June 10, 2025 | 4.89 | 5.06 | 5.06 | 5.13 | 4.89 | 796,653 |
| June 09, 2025 | 4.69 | 4.83 | 4.83 | 4.88 | 4.61 | 550,072 |
| June 06, 2025 | 4.57 | 4.62 | 4.62 | 4.68 | 4.56 | 418,644 |
| June 05, 2025 | 4.51 | 4.48 | 4.48 | 4.57 | 4.47 | 482,500 |
| June 04, 2025 | 4.58 | 4.47 | 4.47 | 4.69 | 4.44 | 447,303 |
| June 03, 2025 | 4.36 | 4.6 | 4.6 | 4.74 | 4.28 | 1.01M |
| June 02, 2025 | 4.52 | 4.36 | 4.36 | 4.52 | 4.34 | 716,500 |
| May 30, 2025 | 4.42 | 4.35 | 4.35 | 4.44 | 4.34 | 827,900 |
| May 29, 2025 | 4.39 | 4.48 | 4.48 | 4.49 | 4.33 | 462,439 |
| May 28, 2025 | 4.47 | 4.38 | 4.38 | 4.48 | 4.35 | 340,600 |
| May 27, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.26 | 348,709 |
| May 23, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.22 | 390,625 |
| May 22, 2025 | 4.31 | 4.37 | 4.37 | 4.37 | 4.25 | 536,043 |
| May 21, 2025 | 4.5 | 4.37 | 4.37 | 4.54 | 4.36 | 517,590 |