5.76
+0.25(+4.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.3 | 5.51 | 5.51 | 5.54 | 5.29 | 439,776 |
| August 14, 2025 | 5.27 | 5.26 | 5.26 | 5.35 | 5.15 | 415,952 |
| August 13, 2025 | 5.31 | 5.27 | 5.27 | 5.47 | 5.13 | 579,100 |
| August 12, 2025 | 4.93 | 5.31 | 5.31 | 5.58 | 4.91 | 1.4M |
| August 11, 2025 | 4.7 | 4.57 | 4.57 | 4.78 | 4.47 | 300,403 |
| August 08, 2025 | 4.74 | 4.64 | 4.64 | 4.83 | 4.57 | 515,200 |
| August 07, 2025 | 5 | 4.72 | 4.72 | 5.1 | 4.67 | 388,047 |
| August 06, 2025 | 5.31 | 4.98 | 4.98 | 5.36 | 4.98 | 470,000 |
| August 05, 2025 | 5.35 | 5.37 | 5.37 | 5.66 | 5.27 | 772,124 |
| August 04, 2025 | 5.33 | 5.41 | 5.41 | 5.47 | 5.08 | 513,506 |
| August 01, 2025 | 5.09 | 5.33 | 5.33 | 5.4 | 4.97 | 707,448 |
| July 31, 2025 | 5.03 | 5.14 | 5.14 | 5.2 | 5.02 | 393,080 |
| July 30, 2025 | 5.05 | 5.1 | 5.1 | 5.36 | 5.01 | 649,209 |
| July 29, 2025 | 4.87 | 5.01 | 5.01 | 5.04 | 4.72 | 761,139 |
| July 28, 2025 | 4.75 | 4.83 | 4.83 | 4.89 | 4.7 | 395,950 |
| July 25, 2025 | 4.54 | 4.71 | 4.71 | 4.82 | 4.54 | 490,060 |
| July 24, 2025 | 4.66 | 4.57 | 4.57 | 4.72 | 4.49 | 300,578 |
| July 23, 2025 | 4.55 | 4.66 | 4.66 | 4.76 | 4.48 | 336,609 |
| July 22, 2025 | 4.56 | 4.54 | 4.54 | 4.7 | 4.4 | 444,900 |
| July 21, 2025 | 4.46 | 4.59 | 4.59 | 4.72 | 4.41 | 481,310 |
| July 18, 2025 | 4.57 | 4.41 | 4.41 | 4.71 | 4.37 | 287,496 |
| July 17, 2025 | 4.52 | 4.51 | 4.51 | 4.66 | 4.49 | 334,123 |
| July 16, 2025 | 4.78 | 4.56 | 4.56 | 4.78 | 4.42 | 362,200 |
| July 15, 2025 | 4.87 | 4.59 | 4.59 | 4.97 | 4.59 | 344,326 |
| July 14, 2025 | 4.62 | 4.83 | 4.83 | 4.86 | 4.61 | 322,020 |
| July 11, 2025 | 4.85 | 4.65 | 4.64 | 4.85 | 4.6 | 299,009 |
| July 10, 2025 | 4.98 | 4.85 | 4.85 | 4.99 | 4.76 | 383,419 |
| July 09, 2025 | 4.65 | 4.99 | 4.99 | 5.01 | 4.64 | 457,001 |
| July 08, 2025 | 4.45 | 4.63 | 4.63 | 4.64 | 4.42 | 500,943 |
| July 07, 2025 | 4.57 | 4.45 | 4.45 | 4.57 | 4.38 | 514,135 |
| July 03, 2025 | 4.6 | 4.57 | 4.57 | 4.67 | 4.45 | 210,218 |
| July 02, 2025 | 4.39 | 4.54 | 4.54 | 4.7 | 4.39 | 613,200 |
| July 01, 2025 | 4.23 | 4.37 | 4.37 | 4.49 | 4.12 | 585,009 |
| June 30, 2025 | 4.56 | 4.26 | 4.26 | 4.73 | 4.25 | 1.08M |
| June 27, 2025 | 4.57 | 4.62 | 4.62 | 4.64 | 4.49 | 3.46M |
| June 26, 2025 | 4.73 | 4.56 | 4.56 | 4.8 | 4.45 | 859,418 |
| June 25, 2025 | 4.69 | 4.75 | 4.75 | 4.79 | 4.52 | 721,828 |
| June 24, 2025 | 4.19 | 4.69 | 4.69 | 4.78 | 4.17 | 1.03M |
| June 23, 2025 | 4.13 | 4.19 | 4.19 | 4.24 | 4.02 | 870,224 |
| June 20, 2025 | 4.13 | 4.13 | 4.13 | 4.29 | 4.04 | 1M |
| June 18, 2025 | 4 | 4.1 | 4.1 | 4.17 | 3.9 | 644,300 |
| June 17, 2025 | 4.18 | 4.01 | 4.01 | 4.29 | 3.99 | 915,400 |
| June 16, 2025 | 4.18 | 4.19 | 4.19 | 4.27 | 4.07 | 1.11M |
| June 13, 2025 | 3.96 | 4.17 | 4.17 | 4.2 | 3.89 | 942,505 |
| June 12, 2025 | 4.04 | 4.06 | 4.06 | 4.2 | 3.92 | 508,634 |
| June 11, 2025 | 4.24 | 4.08 | 4.08 | 4.27 | 4.05 | 746,706 |
| June 10, 2025 | 4.46 | 4.21 | 4.21 | 4.57 | 4.14 | 1.29M |
| June 09, 2025 | 4.51 | 4.38 | 4.38 | 4.59 | 4.26 | 790,505 |
| June 06, 2025 | 4.2 | 4.46 | 4.46 | 4.59 | 4.2 | 995,800 |
| June 05, 2025 | 4.21 | 4.21 | 4.21 | 4.28 | 3.97 | 848,501 |
| June 04, 2025 | 4.18 | 4.22 | 4.22 | 4.25 | 3.9 | 1.12M |
| June 03, 2025 | 4.5 | 4.05 | 4.05 | 4.5 | 4.01 | 1.83M |
| June 02, 2025 | 5.34 | 4.38 | 4.38 | 5.35 | 4.33 | 1.45M |
| May 30, 2025 | 5.22 | 5.28 | 5.28 | 5.36 | 5.05 | 361,624 |
| May 29, 2025 | 4.99 | 5.3 | 5.3 | 5.61 | 4.8 | 780,606 |
| May 28, 2025 | 5.15 | 4.96 | 4.96 | 5.24 | 4.95 | 487,564 |
| May 27, 2025 | 5.12 | 5.15 | 5.15 | 5.32 | 5.03 | 570,941 |
| May 23, 2025 | 5.08 | 5.04 | 5.04 | 5.18 | 4.98 | 519,216 |
| May 22, 2025 | 4.97 | 5.16 | 5.16 | 5.19 | 4.9 | 387,870 |
| May 21, 2025 | 5.02 | 5.01 | 5.01 | 5.06 | 4.84 | 526,998 |