5.12
+0.045(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.07 | 5.07 | 5.07 | 5.11 | 5.02 | 269,342 |
| August 14, 2025 | 5.07 | 5.07 | 5.07 | 5.12 | 5.03 | 183,300 |
| August 13, 2025 | 5.06 | 5.13 | 5.13 | 5.14 | 5.04 | 221,153 |
| August 12, 2025 | 4.86 | 5.03 | 5.03 | 5.18 | 4.86 | 282,100 |
| August 11, 2025 | 4.99 | 4.86 | 4.86 | 5.03 | 4.84 | 179,800 |
| August 08, 2025 | 4.77 | 4.91 | 4.91 | 5.25 | 4.71 | 379,133 |
| August 07, 2025 | 4.97 | 4.83 | 4.83 | 4.97 | 4.82 | 238,200 |
| August 06, 2025 | 5.02 | 4.94 | 4.94 | 5.04 | 4.94 | 173,767 |
| August 05, 2025 | 4.75 | 5.02 | 5.02 | 5.04 | 4.75 | 329,551 |
| August 04, 2025 | 4.61 | 4.74 | 4.74 | 4.79 | 4.61 | 348,900 |
| August 01, 2025 | 4.66 | 4.59 | 4.59 | 4.68 | 4.49 | 488,612 |
| July 31, 2025 | 4.84 | 4.87 | 4.87 | 4.94 | 4.83 | 173,088 |
| July 30, 2025 | 4.98 | 4.86 | 4.86 | 5.01 | 4.85 | 150,908 |
| July 29, 2025 | 5.06 | 4.97 | 4.97 | 5.08 | 4.96 | 144,840 |
| July 28, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.01 | 126,414 |
| July 25, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 5.01 | 143,400 |
| July 24, 2025 | 5.13 | 5.08 | 5.08 | 5.14 | 5.05 | 137,610 |
| July 23, 2025 | 5.09 | 5.14 | 5.14 | 5.2 | 5.05 | 150,800 |
| July 22, 2025 | 5.01 | 5.05 | 5.05 | 5.11 | 4.9 | 193,439 |
| July 21, 2025 | 5.04 | 4.98 | 4.98 | 5.12 | 4.95 | 145,542 |
| July 18, 2025 | 5.24 | 5.02 | 5.02 | 5.24 | 5.01 | 188,213 |
| July 17, 2025 | 5.08 | 5.2 | 5.2 | 5.26 | 5.06 | 204,928 |
| July 16, 2025 | 5.05 | 5.09 | 5.09 | 5.12 | 4.97 | 144,900 |
| July 15, 2025 | 5.11 | 5.01 | 5.01 | 5.12 | 5 | 153,299 |
| July 14, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 5.08 | 163,200 |
| July 11, 2025 | 5.17 | 5.22 | 5.22 | 5.26 | 5.14 | 166,943 |
| July 10, 2025 | 5.09 | 5.17 | 5.17 | 5.28 | 5.08 | 158,320 |
| July 09, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 5 | 175,259 |
| July 08, 2025 | 5.06 | 5.12 | 5.12 | 5.2 | 5.04 | 333,700 |
| July 07, 2025 | 5.05 | 5.04 | 5.04 | 5.24 | 5.03 | 304,642 |
| July 03, 2025 | 5.06 | 5.14 | 5.14 | 5.17 | 5.03 | 108,300 |
| July 02, 2025 | 4.83 | 5.07 | 5.07 | 5.08 | 4.83 | 201,206 |
| July 01, 2025 | 4.66 | 4.8 | 4.8 | 4.89 | 4.6 | 226,844 |
| June 30, 2025 | 4.82 | 4.7 | 4.7 | 4.82 | 4.58 | 338,155 |
| June 27, 2025 | 4.74 | 4.83 | 4.83 | 4.83 | 4.72 | 825,416 |
| June 26, 2025 | 4.95 | 4.75 | 4.75 | 5.07 | 4.68 | 225,958 |
| June 25, 2025 | 4.93 | 4.93 | 4.93 | 5.01 | 4.81 | 244,614 |
| June 24, 2025 | 4.87 | 4.95 | 4.95 | 5.01 | 4.8 | 252,700 |
| June 23, 2025 | 4.88 | 4.86 | 4.86 | 4.96 | 4.85 | 228,895 |
| June 20, 2025 | 4.9 | 4.89 | 4.89 | 4.93 | 4.81 | 386,600 |
| June 18, 2025 | 4.72 | 4.8 | 4.8 | 4.86 | 4.7 | 214,767 |
| June 17, 2025 | 4.64 | 4.73 | 4.73 | 4.83 | 4.64 | 224,543 |
| June 16, 2025 | 4.64 | 4.65 | 4.65 | 4.73 | 4.57 | 247,986 |
| June 13, 2025 | 4.69 | 4.66 | 4.66 | 4.75 | 4.65 | 194,946 |
| June 12, 2025 | 4.86 | 4.76 | 4.76 | 4.89 | 4.7 | 242,422 |
| June 11, 2025 | 4.8 | 4.9 | 4.9 | 4.94 | 4.8 | 275,300 |
| June 10, 2025 | 4.74 | 4.79 | 4.79 | 4.82 | 4.66 | 227,816 |
| June 09, 2025 | 4.66 | 4.71 | 4.71 | 4.75 | 4.63 | 221,800 |
| June 06, 2025 | 4.59 | 4.65 | 4.65 | 4.68 | 4.54 | 244,910 |
| June 05, 2025 | 4.54 | 4.52 | 4.52 | 4.56 | 4.48 | 160,359 |
| June 04, 2025 | 4.52 | 4.53 | 4.53 | 4.65 | 4.48 | 240,539 |
| June 03, 2025 | 4.39 | 4.52 | 4.52 | 4.52 | 4.27 | 287,208 |
| June 02, 2025 | 4.49 | 4.38 | 4.38 | 4.59 | 4.36 | 236,600 |
| May 30, 2025 | 4.54 | 4.5 | 4.45 | 4.55 | 4.46 | 187,417 |
| May 29, 2025 | 4.53 | 4.53 | 4.48 | 4.57 | 4.49 | 184,400 |
| May 28, 2025 | 4.66 | 4.5 | 4.45 | 4.66 | 4.5 | 210,028 |
| May 27, 2025 | 4.6 | 4.64 | 4.59 | 4.68 | 4.52 | 285,223 |
| May 23, 2025 | 4.5 | 4.6 | 4.55 | 4.68 | 4.46 | 346,411 |
| May 22, 2025 | 4.72 | 4.43 | 4.38 | 4.75 | 4.43 | 359,328 |
| May 21, 2025 | 4.92 | 4.72 | 4.73 | 5.01 | 4.67 | 597,104 |