5.06
+0.02(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.96 | 5.06 | 5.06 | 5.1 | 4.81 | 1.53M |
| August 15, 2025 | 5.01 | 5.04 | 5.04 | 5.1 | 4.93 | 924,697 |
| August 14, 2025 | 5 | 5.09 | 5.09 | 5.11 | 4.93 | 1.56M |
| August 13, 2025 | 5.08 | 5.22 | 5.22 | 5.23 | 5.01 | 1.23M |
| August 12, 2025 | 5.31 | 5.1 | 5.1 | 5.4 | 4.9 | 3.8M |
| August 11, 2025 | 5.54 | 5.52 | 5.52 | 5.76 | 5.48 | 1.58M |
| August 08, 2025 | 5.35 | 5.49 | 5.49 | 5.53 | 5.31 | 1.15M |
| August 07, 2025 | 5.48 | 5.36 | 5.36 | 5.48 | 5.25 | 1.32M |
| August 06, 2025 | 5.54 | 5.42 | 5.42 | 5.58 | 5.27 | 1.4M |
| August 05, 2025 | 5.88 | 5.51 | 5.51 | 5.88 | 5.47 | 1.43M |
| August 04, 2025 | 5.5 | 5.81 | 5.81 | 5.83 | 5.47 | 1.53M |
| August 01, 2025 | 5.33 | 5.4 | 5.4 | 5.46 | 5.21 | 1.66M |
| July 31, 2025 | 5.82 | 5.5 | 5.5 | 5.94 | 5.48 | 1.86M |
| July 30, 2025 | 5.75 | 5.75 | 5.75 | 6.09 | 5.63 | 2.49M |
| July 29, 2025 | 5.89 | 5.72 | 5.72 | 5.93 | 5.64 | 2.34M |
| July 28, 2025 | 6.32 | 5.87 | 5.87 | 6.43 | 5.84 | 3.24M |
| July 25, 2025 | 6.26 | 6.23 | 6.23 | 6.32 | 6.02 | 1.87M |
| July 24, 2025 | 6.71 | 6.24 | 6.24 | 6.73 | 6.23 | 2.73M |
| July 23, 2025 | 6.39 | 6.64 | 6.64 | 6.95 | 6.33 | 3.86M |
| July 22, 2025 | 6.83 | 6.24 | 6.24 | 6.88 | 5.94 | 3.8M |
| July 21, 2025 | 6.4 | 6.58 | 6.58 | 6.98 | 6.35 | 3.92M |
| July 18, 2025 | 6.47 | 6.27 | 6.27 | 6.59 | 6.2 | 2.72M |
| July 17, 2025 | 6.61 | 6.44 | 6.44 | 6.65 | 6.27 | 4.25M |
| July 16, 2025 | 7.04 | 6.69 | 6.69 | 7.07 | 6.56 | 3.48M |
| July 15, 2025 | 7.6 | 7.13 | 7.13 | 7.61 | 7 | 3.4M |
| July 14, 2025 | 7.27 | 7.44 | 7.44 | 7.6 | 6.9 | 3.8M |
| July 11, 2025 | 6.9 | 7.17 | 7.17 | 7.27 | 6.61 | 3.35M |
| July 10, 2025 | 6.8 | 7.01 | 7.01 | 7.28 | 6.56 | 8.58M |
| July 09, 2025 | 5.3 | 6.1 | 6.1 | 6.18 | 5.21 | 4.41M |
| July 08, 2025 | 5.32 | 5.16 | 5.16 | 5.44 | 5.1 | 1.23M |
| July 07, 2025 | 5.38 | 5.3 | 5.3 | 5.5 | 5.11 | 3.12M |
| July 03, 2025 | 5.9 | 5.77 | 5.77 | 6.04 | 5.61 | 1.81M |
| July 02, 2025 | 5.19 | 5.77 | 5.77 | 5.86 | 5.15 | 3.46M |
| July 01, 2025 | 5.24 | 5.23 | 5.23 | 5.28 | 4.94 | 1.55M |
| June 30, 2025 | 5.44 | 5.21 | 5.21 | 5.58 | 5.16 | 1.67M |
| June 27, 2025 | 5.59 | 5.22 | 5.22 | 5.94 | 5 | 4.69M |
| June 26, 2025 | 5.38 | 5.45 | 5.45 | 5.71 | 5.22 | 4.38M |
| June 25, 2025 | 4.5 | 5.07 | 5.07 | 5.32 | 4.47 | 7.58M |
| June 24, 2025 | 4.07 | 4.31 | 4.31 | 4.39 | 4.01 | 2.07M |
| June 23, 2025 | 3.97 | 3.96 | 3.96 | 4.06 | 3.88 | 819,911 |
| June 20, 2025 | 4.1 | 4.03 | 4.03 | 4.14 | 3.95 | 743,232 |
| June 18, 2025 | 4.06 | 4.09 | 4.09 | 4.14 | 4.04 | 588,300 |
| June 17, 2025 | 4.19 | 4.04 | 4.04 | 4.19 | 4.02 | 696,300 |
| June 16, 2025 | 4.17 | 4.19 | 4.19 | 4.3 | 4.15 | 991,124 |
| June 13, 2025 | 4.05 | 4.17 | 4.17 | 4.17 | 4.05 | 665,819 |
| June 12, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.03 | 652,300 |
| June 11, 2025 | 4.27 | 4.16 | 4.16 | 4.37 | 4.12 | 980,500 |
| June 10, 2025 | 4.2 | 4.26 | 4.26 | 4.29 | 4.18 | 461,108 |
| June 09, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.1 | 659,579 |
| June 06, 2025 | 4.15 | 4.19 | 4.19 | 4.23 | 4.08 | 949,642 |
| June 05, 2025 | 4.48 | 4.06 | 4.06 | 4.49 | 4.05 | 1.79M |
| June 04, 2025 | 4.4 | 4.48 | 4.48 | 4.59 | 4.31 | 1.05M |
| June 03, 2025 | 4.22 | 4.34 | 4.34 | 4.39 | 4.06 | 875,100 |
| June 02, 2025 | 4.23 | 4.18 | 4.18 | 4.32 | 4.17 | 703,600 |
| May 30, 2025 | 4.39 | 4.34 | 4.34 | 4.43 | 4.15 | 842,576 |
| May 29, 2025 | 4.59 | 4.41 | 4.41 | 4.68 | 4.37 | 1.26M |
| May 28, 2025 | 4.61 | 4.4 | 4.4 | 4.63 | 4.31 | 962,700 |
| May 27, 2025 | 4.5 | 4.56 | 4.56 | 4.8 | 4.48 | 1.27M |
| May 23, 2025 | 4.38 | 4.38 | 4.38 | 4.46 | 4.32 | 506,928 |
| May 22, 2025 | 4.38 | 4.44 | 4.44 | 4.58 | 4.37 | 472,533 |