4.43
-0.825(-15.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.13 | 5.26 | 5.26 | 5.29 | 5.13 | 491,256 |
| August 14, 2025 | 5.12 | 5.11 | 5.11 | 5.17 | 5.01 | 375,820 |
| August 13, 2025 | 5.15 | 5.19 | 5.19 | 5.26 | 5.09 | 357,400 |
| August 12, 2025 | 5.04 | 5.13 | 5.13 | 5.15 | 5 | 554,054 |
| August 11, 2025 | 5.06 | 5.05 | 5.05 | 5.16 | 5 | 448,450 |
| August 08, 2025 | 5.1 | 5.02 | 5.02 | 5.17 | 5.01 | 259,000 |
| August 07, 2025 | 5.24 | 5.09 | 5.09 | 5.25 | 5.05 | 298,029 |
| August 06, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.15 | 298,900 |
| August 05, 2025 | 5.09 | 5.14 | 5.14 | 5.27 | 5.07 | 557,483 |
| August 04, 2025 | 5 | 5.09 | 5.09 | 5.1 | 4.99 | 454,071 |
| August 01, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.89 | 525,201 |
| July 31, 2025 | 5.2 | 5.1 | 5.1 | 5.21 | 5.07 | 359,029 |
| July 30, 2025 | 5.22 | 5.15 | 5.15 | 5.23 | 5.1 | 556,100 |
| July 29, 2025 | 5.45 | 5.24 | 5.24 | 5.49 | 5.22 | 261,243 |
| July 28, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.34 | 421,400 |
| July 25, 2025 | 5.42 | 5.41 | 5.41 | 5.48 | 5.4 | 223,227 |
| July 24, 2025 | 5.42 | 5.41 | 5.41 | 5.45 | 5.41 | 253,683 |
| July 23, 2025 | 5.63 | 5.43 | 5.43 | 5.65 | 5.41 | 598,902 |
| July 22, 2025 | 5.58 | 5.61 | 5.61 | 5.68 | 5.54 | 642,500 |
| July 21, 2025 | 5.34 | 5.6 | 5.6 | 5.61 | 5.32 | 847,863 |
| July 18, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.25 | 404,400 |
| July 17, 2025 | 5.15 | 5.28 | 5.28 | 5.29 | 5.15 | 422,397 |
| July 16, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.07 | 298,308 |
| July 15, 2025 | 5.13 | 5.06 | 5.06 | 5.14 | 5.06 | 306,726 |
| July 14, 2025 | 5.02 | 5.09 | 5.09 | 5.15 | 4.98 | 339,030 |
| July 11, 2025 | 5.17 | 5.01 | 5.01 | 5.17 | 4.96 | 459,613 |
| July 10, 2025 | 5.25 | 5.18 | 5.18 | 5.27 | 5.16 | 341,100 |
| July 09, 2025 | 5.19 | 5.23 | 5.23 | 5.25 | 5.16 | 448,942 |
| July 08, 2025 | 5.15 | 5.18 | 5.18 | 5.21 | 5.15 | 295,914 |
| July 07, 2025 | 5.27 | 5.15 | 5.15 | 5.29 | 5.14 | 298,702 |
| July 03, 2025 | 5.11 | 5.32 | 5.32 | 5.38 | 5.11 | 429,715 |
| July 02, 2025 | 5.1 | 5.08 | 5.08 | 5.13 | 5.02 | 597,805 |
| July 01, 2025 | 5.01 | 5.07 | 5.07 | 5.12 | 4.99 | 490,800 |
| June 30, 2025 | 5.03 | 4.99 | 4.99 | 5.08 | 4.98 | 360,931 |
| June 27, 2025 | 4.95 | 4.97 | 4.97 | 5.03 | 4.89 | 350,600 |
| June 26, 2025 | 4.89 | 4.93 | 4.93 | 4.95 | 4.82 | 585,612 |
| June 25, 2025 | 5.09 | 4.89 | 4.89 | 5.1 | 4.88 | 676,756 |
| June 24, 2025 | 5 | 5.07 | 5.07 | 5.07 | 4.97 | 511,822 |
| June 23, 2025 | 4.93 | 4.97 | 4.97 | 5.05 | 4.85 | 457,000 |
| June 20, 2025 | 5 | 4.95 | 4.95 | 5.12 | 4.93 | 740,300 |
| June 18, 2025 | 4.85 | 4.96 | 4.96 | 5 | 4.82 | 612,461 |
| June 17, 2025 | 4.83 | 4.85 | 4.85 | 4.95 | 4.83 | 383,200 |
| June 16, 2025 | 4.74 | 4.86 | 4.86 | 4.86 | 4.71 | 702,618 |
| June 13, 2025 | 4.82 | 4.71 | 4.71 | 4.87 | 4.7 | 393,738 |
| June 12, 2025 | 4.99 | 4.9 | 4.9 | 5.02 | 4.89 | 555,500 |
| June 11, 2025 | 5.11 | 5.02 | 5.02 | 5.17 | 4.99 | 438,700 |
| June 10, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 341,565 |
| June 09, 2025 | 5.14 | 5.17 | 5.17 | 5.22 | 5.08 | 911,239 |
| June 06, 2025 | 5.17 | 5.13 | 5.13 | 5.27 | 5.09 | 994,601 |
| June 05, 2025 | 5.14 | 5.13 | 5.13 | 5.29 | 5.11 | 627,439 |
| June 04, 2025 | 5.05 | 5.1 | 5.1 | 5.17 | 5.05 | 425,400 |
| June 03, 2025 | 5.03 | 5.08 | 5.08 | 5.09 | 5.01 | 348,000 |
| June 02, 2025 | 4.99 | 5.01 | 5.01 | 5.11 | 4.97 | 559,904 |
| May 30, 2025 | 4.99 | 5.01 | 5.01 | 5.09 | 4.97 | 523,300 |
| May 29, 2025 | 5 | 5 | 5 | 5.13 | 4.97 | 513,815 |
| May 28, 2025 | 4.99 | 4.97 | 4.97 | 5.04 | 4.92 | 373,800 |
| May 27, 2025 | 4.87 | 4.99 | 4.99 | 5.03 | 4.87 | 728,700 |
| May 23, 2025 | 4.93 | 4.85 | 4.85 | 5 | 4.84 | 553,916 |
| May 22, 2025 | 4.9 | 5 | 5 | 5.03 | 4.87 | 388,325 |
| May 21, 2025 | 4.92 | 4.9 | 4.9 | 5.05 | 4.88 | 1.05M |