5.18
+0.03(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.09 | 5.15 | 5.15 | 5.2 | 5.05 | 818,861 |
| August 14, 2025 | 4.99 | 5.05 | 5.05 | 5.09 | 4.8 | 1.05M |
| August 13, 2025 | 4.75 | 5.05 | 5.05 | 5.07 | 4.75 | 638,800 |
| August 12, 2025 | 4.47 | 4.74 | 4.74 | 4.81 | 4.39 | 881,032 |
| August 11, 2025 | 4.6 | 4.47 | 4.47 | 4.6 | 4.27 | 660,000 |
| August 08, 2025 | 4.37 | 4.55 | 4.55 | 4.68 | 4.35 | 1.01M |
| August 07, 2025 | 4.01 | 4.37 | 4.37 | 4.42 | 4.01 | 1.37M |
| August 06, 2025 | 3.38 | 3.86 | 3.86 | 3.91 | 3.35 | 1.58M |
| August 05, 2025 | 3.74 | 3.83 | 3.83 | 3.83 | 3.71 | 514,523 |
| August 04, 2025 | 3.64 | 3.73 | 3.73 | 3.74 | 3.64 | 386,346 |
| August 01, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.6 | 731,533 |
| July 31, 2025 | 3.95 | 3.84 | 3.84 | 3.95 | 3.83 | 908,500 |
| July 30, 2025 | 4.03 | 3.92 | 3.92 | 4.07 | 3.9 | 557,900 |
| July 29, 2025 | 4.2 | 4.03 | 4.03 | 4.22 | 4.03 | 264,936 |
| July 28, 2025 | 4.3 | 4.16 | 4.16 | 4.33 | 4.15 | 371,141 |
| July 25, 2025 | 4.28 | 4.32 | 4.32 | 4.33 | 4.2 | 370,824 |
| July 24, 2025 | 4.35 | 4.23 | 4.23 | 4.38 | 4.22 | 662,634 |
| July 23, 2025 | 4.44 | 4.41 | 4.41 | 4.46 | 4.36 | 416,000 |
| July 22, 2025 | 4.41 | 4.37 | 4.37 | 4.52 | 4.37 | 489,831 |
| July 21, 2025 | 4.19 | 4.38 | 4.38 | 4.44 | 4.19 | 414,946 |
| July 18, 2025 | 4.21 | 4.14 | 4.14 | 4.21 | 4.07 | 511,103 |
| July 17, 2025 | 4.09 | 4.17 | 4.17 | 4.22 | 4.09 | 427,500 |
| July 16, 2025 | 4.2 | 4.12 | 4.12 | 4.23 | 4.07 | 389,730 |
| July 15, 2025 | 4.32 | 4.14 | 4.14 | 4.33 | 4.13 | 559,000 |
| July 14, 2025 | 4.3 | 4.3 | 4.3 | 4.36 | 4.25 | 473,000 |
| July 11, 2025 | 4.49 | 4.33 | 4.33 | 4.5 | 4.3 | 562,800 |
| July 10, 2025 | 4.29 | 4.49 | 4.49 | 4.58 | 4.25 | 975,707 |
| July 09, 2025 | 4.18 | 4.28 | 4.28 | 4.28 | 4.14 | 434,329 |
| July 08, 2025 | 4.14 | 4.14 | 4.14 | 4.24 | 4.12 | 481,300 |
| July 07, 2025 | 4.11 | 4.14 | 4.14 | 4.22 | 4.11 | 401,000 |
| July 03, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.08 | 242,800 |
| July 02, 2025 | 4.02 | 4.11 | 4.11 | 4.18 | 3.99 | 403,096 |
| July 01, 2025 | 3.82 | 4 | 4 | 4.16 | 3.76 | 545,700 |
| June 30, 2025 | 3.74 | 3.85 | 3.85 | 3.93 | 3.74 | 610,824 |
| June 27, 2025 | 3.89 | 3.81 | 3.81 | 3.96 | 3.79 | 536,031 |
| June 26, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.78 | 338,700 |
| June 25, 2025 | 3.86 | 3.78 | 3.78 | 3.88 | 3.76 | 343,016 |
| June 24, 2025 | 3.88 | 3.86 | 3.86 | 3.93 | 3.78 | 377,201 |
| June 23, 2025 | 3.85 | 3.82 | 3.82 | 3.88 | 3.71 | 568,300 |
| June 20, 2025 | 3.89 | 3.86 | 3.86 | 3.92 | 3.82 | 1.12M |
| June 18, 2025 | 3.84 | 3.86 | 3.86 | 3.99 | 3.84 | 379,000 |
| June 17, 2025 | 3.87 | 3.88 | 3.88 | 3.94 | 3.85 | 368,606 |
| June 16, 2025 | 3.94 | 3.95 | 3.95 | 4.07 | 3.92 | 454,100 |
| June 13, 2025 | 3.97 | 3.87 | 3.87 | 4.07 | 3.83 | 605,644 |
| June 12, 2025 | 4 | 4.05 | 4.05 | 4.09 | 3.96 | 415,239 |
| June 11, 2025 | 4.01 | 4.05 | 4.05 | 4.22 | 4.01 | 596,800 |
| June 10, 2025 | 3.95 | 3.99 | 3.99 | 4.01 | 3.93 | 266,100 |
| June 09, 2025 | 3.95 | 3.91 | 3.91 | 3.99 | 3.87 | 274,000 |
| June 06, 2025 | 3.97 | 3.9 | 3.9 | 4.02 | 3.89 | 250,450 |
| June 05, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.79 | 423,815 |
| June 04, 2025 | 3.87 | 3.86 | 3.86 | 3.93 | 3.84 | 422,610 |
| June 03, 2025 | 3.73 | 3.87 | 3.87 | 4.01 | 3.71 | 448,049 |
| June 02, 2025 | 3.84 | 3.74 | 3.74 | 3.84 | 3.73 | 435,901 |
| May 30, 2025 | 3.9 | 3.85 | 3.85 | 3.96 | 3.85 | 438,145 |
| May 29, 2025 | 3.96 | 3.94 | 3.94 | 4 | 3.89 | 349,900 |
| May 28, 2025 | 4.05 | 3.96 | 3.96 | 4.06 | 3.91 | 550,800 |
| May 27, 2025 | 3.95 | 4.07 | 4.07 | 4.08 | 3.91 | 614,625 |
| May 23, 2025 | 3.86 | 3.89 | 3.89 | 3.98 | 3.83 | 709,739 |
| May 22, 2025 | 3.95 | 3.93 | 3.93 | 3.99 | 3.88 | 490,218 |
| May 21, 2025 | 4.15 | 3.97 | 3.97 | 4.23 | 3.96 | 506,807 |
