5.12
-0.1345(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.39 | 5.25 | 5.25 | 5.41 | 5.2 | 4.06M |
| September 04, 2025 | 5.27 | 5.25 | 5.25 | 5.31 | 5.2 | 1.5M |
| September 03, 2025 | 5.25 | 5.27 | 5.27 | 5.35 | 5.23 | 2.1M |
| September 02, 2025 | 5.26 | 5.25 | 5.25 | 5.3 | 5.15 | 1.65M |
| August 29, 2025 | 5.25 | 5.38 | 5.38 | 5.39 | 5.2 | 1.83M |
| August 28, 2025 | 5.2 | 5.22 | 5.22 | 5.29 | 5.05 | 2.31M |
| August 27, 2025 | 5.13 | 5.17 | 5.17 | 5.39 | 5.1 | 5.63M |
| August 26, 2025 | 5.01 | 5.13 | 5.13 | 5.37 | 5.01 | 5.03M |
| August 25, 2025 | 4.62 | 5.01 | 5.01 | 5.11 | 4.61 | 6.59M |
| August 22, 2025 | 4.46 | 4.63 | 4.63 | 4.72 | 4.41 | 4.13M |
| August 21, 2025 | 4.35 | 4.46 | 4.46 | 4.48 | 4.28 | 702,700 |
| August 20, 2025 | 4.48 | 4.37 | 4.37 | 4.5 | 4.3 | 956,446 |
| August 19, 2025 | 4.53 | 4.48 | 4.48 | 4.64 | 4.46 | 1.32M |
| August 18, 2025 | 4.47 | 4.52 | 4.52 | 4.62 | 4.46 | 2.4M |
| August 15, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.37 | 1.22M |
| August 14, 2025 | 4.43 | 4.47 | 4.47 | 4.53 | 4.39 | 1.35M |
| August 13, 2025 | 4.31 | 4.5 | 4.5 | 4.58 | 4.3 | 3.82M |
| August 12, 2025 | 4.06 | 4.31 | 4.31 | 4.33 | 4.03 | 1.36M |
| August 11, 2025 | 3.92 | 4.09 | 4.09 | 4.21 | 3.9 | 1.81M |
| August 08, 2025 | 4.05 | 3.94 | 3.94 | 4.07 | 3.87 | 1.4M |
| August 07, 2025 | 4.49 | 4.09 | 4.09 | 4.57 | 3.87 | 2.38M |
| August 06, 2025 | 4.09 | 4.11 | 4.11 | 4.15 | 4.04 | 556,932 |
| August 05, 2025 | 4 | 4.12 | 4.12 | 4.14 | 3.96 | 799,335 |
| August 04, 2025 | 3.9 | 4 | 4 | 4.03 | 3.9 | 697,231 |
| August 01, 2025 | 3.9 | 3.88 | 3.88 | 3.97 | 3.87 | 797,655 |
| July 31, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.92 | 935,823 |
| July 30, 2025 | 4.08 | 3.98 | 3.98 | 4.11 | 3.95 | 973,600 |
| July 29, 2025 | 4.17 | 4.08 | 4.08 | 4.17 | 4.05 | 750,500 |
| July 28, 2025 | 4.14 | 4.12 | 4.12 | 4.15 | 4.07 | 513,700 |
| July 25, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.1 | 865,307 |
| July 24, 2025 | 4.27 | 4.2 | 4.2 | 4.29 | 4.15 | 733,890 |
| July 23, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.26 | 865,549 |
| July 22, 2025 | 4.15 | 4.34 | 4.34 | 4.41 | 4.12 | 1.47M |
| July 21, 2025 | 3.9 | 4.15 | 4.15 | 4.23 | 3.85 | 1.71M |
| July 18, 2025 | 3.97 | 3.84 | 3.84 | 3.97 | 3.81 | 1.19M |
| July 17, 2025 | 3.98 | 3.95 | 3.95 | 4.04 | 3.94 | 445,384 |
| July 16, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.88 | 756,315 |
| July 15, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.94 | 611,900 |
| July 14, 2025 | 4.01 | 4.06 | 4.06 | 4.09 | 3.96 | 644,700 |
| July 11, 2025 | 4.21 | 4.04 | 4.04 | 4.29 | 4.04 | 813,500 |
| July 10, 2025 | 4.22 | 4.26 | 4.26 | 4.3 | 4.19 | 651,854 |
| July 09, 2025 | 4.12 | 4.24 | 4.24 | 4.34 | 4.11 | 1.11M |
| July 08, 2025 | 4.09 | 4.11 | 4.11 | 4.19 | 4.07 | 569,400 |
| July 07, 2025 | 4.24 | 4.12 | 4.12 | 4.29 | 4.1 | 705,138 |
| July 03, 2025 | 4.26 | 4.29 | 4.29 | 4.37 | 4.26 | 344,024 |
| July 02, 2025 | 4.37 | 4.27 | 4.27 | 4.38 | 4.22 | 1.04M |
| July 01, 2025 | 4.46 | 4.39 | 4.39 | 4.54 | 4.36 | 775,950 |
| June 30, 2025 | 4.5 | 4.51 | 4.51 | 4.58 | 4.5 | 820,282 |
| June 27, 2025 | 4.41 | 4.5 | 4.5 | 4.62 | 4.35 | 3.56M |
| June 26, 2025 | 4.21 | 4.4 | 4.4 | 4.41 | 4.08 | 1.18M |
| June 25, 2025 | 4.2 | 4.29 | 4.29 | 4.43 | 4.2 | 1.69M |
| June 24, 2025 | 4.03 | 4.1 | 4.1 | 4.16 | 4.03 | 957,000 |
| June 23, 2025 | 3.95 | 4.02 | 4.02 | 4.07 | 3.93 | 1.15M |
| June 20, 2025 | 4.01 | 3.95 | 3.95 | 4.04 | 3.8 | 1.5M |
| June 18, 2025 | 3.98 | 3.96 | 3.96 | 4.06 | 3.95 | 1.08M |
| June 17, 2025 | 3.96 | 3.96 | 3.96 | 4 | 3.86 | 1.32M |
| June 16, 2025 | 4.11 | 4.01 | 4.01 | 4.16 | 4 | 801,241 |
| June 13, 2025 | 4.1 | 4.1 | 4.1 | 4.19 | 4.08 | 791,340 |
| June 12, 2025 | 4.14 | 4.16 | 4.16 | 4.23 | 4.13 | 760,939 |
| June 11, 2025 | 4.25 | 4.17 | 4.17 | 4.32 | 4.16 | 2M |