5.05
-0.28(-5.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5 | 5.05 | 5.05 | 5.32 | 4.96 | 116,110 |
| July 10, 2025 | 5.21 | 5.33 | 5.33 | 5.45 | 5.16 | 192,438 |
| July 09, 2025 | 4.8 | 5.27 | 5.27 | 5.27 | 4.79 | 128,449 |
| July 08, 2025 | 4.5 | 4.86 | 4.86 | 4.95 | 4.5 | 96,239 |
| July 07, 2025 | 4.45 | 4.51 | 4.51 | 4.71 | 4.45 | 129,500 |
| July 03, 2025 | 4.47 | 4.47 | 4.47 | 4.56 | 4.41 | 78,300 |
| July 02, 2025 | 4.56 | 4.47 | 4.47 | 4.6 | 4.43 | 135,967 |
| July 01, 2025 | 4.6 | 4.66 | 4.66 | 4.88 | 4.49 | 273,935 |
| June 30, 2025 | 4.63 | 4.64 | 4.64 | 4.76 | 4.55 | 218,500 |
| June 27, 2025 | 4.48 | 4.64 | 4.64 | 4.67 | 4.3 | 880,000 |
| June 26, 2025 | 4.27 | 4.48 | 4.48 | 4.74 | 4.22 | 126,300 |
| June 25, 2025 | 4.27 | 4.27 | 4.27 | 4.29 | 4.13 | 24,300 |
| June 24, 2025 | 4.36 | 4.27 | 4.27 | 4.43 | 4.22 | 55,048 |
| June 23, 2025 | 4.31 | 4.34 | 4.34 | 4.37 | 4.17 | 44,900 |
| June 20, 2025 | 4.71 | 4.31 | 4.31 | 4.71 | 4.11 | 219,400 |
| June 18, 2025 | 4.5 | 4.65 | 4.65 | 4.67 | 4.37 | 99,815 |
| June 17, 2025 | 4.5 | 4.53 | 4.53 | 4.69 | 4.4 | 108,200 |
| June 16, 2025 | 4.41 | 4.44 | 4.44 | 4.65 | 4.25 | 73,133 |
| June 13, 2025 | 4.45 | 4.43 | 4.43 | 4.55 | 4.36 | 80,333 |
| June 12, 2025 | 4.55 | 4.48 | 4.48 | 4.68 | 4.47 | 118,136 |
| June 11, 2025 | 4.75 | 4.64 | 4.64 | 4.8 | 4.63 | 45,133 |
| June 10, 2025 | 4.9 | 4.78 | 4.78 | 4.92 | 4.76 | 74,660 |
| June 09, 2025 | 4.79 | 4.89 | 4.89 | 5.16 | 4.76 | 70,800 |
| June 06, 2025 | 5.11 | 4.72 | 4.72 | 5.19 | 4.72 | 90,757 |
| June 05, 2025 | 4.81 | 5.11 | 5.11 | 5.18 | 4.73 | 90,511 |
| June 04, 2025 | 4.89 | 4.85 | 4.85 | 5.13 | 4.8 | 125,234 |
| June 03, 2025 | 4.65 | 4.84 | 4.84 | 5.15 | 4.5 | 87,400 |
| June 02, 2025 | 5.14 | 4.68 | 4.68 | 5.14 | 4.35 | 112,904 |
| May 30, 2025 | 4.6 | 5.13 | 5.13 | 5.54 | 4.3 | 203,668 |
| May 29, 2025 | 4.2 | 4.65 | 4.65 | 4.84 | 4.1 | 103,904 |
| May 28, 2025 | 4.58 | 4.5 | 4.5 | 4.64 | 4.23 | 95,616 |
| May 27, 2025 | 4.62 | 4.6 | 4.6 | 4.9 | 4.23 | 236,415 |
| May 23, 2025 | 3.79 | 4.55 | 4.55 | 4.74 | 3.7 | 185,516 |
| May 22, 2025 | 3.44 | 3.84 | 3.84 | 4.6 | 3.32 | 249,179 |
| May 21, 2025 | 3.55 | 3.47 | 3.48 | 3.89 | 3.12 | 340,401 |
| May 20, 2025 | 3.45 | 3.55 | 3.55 | 3.86 | 3.43 | 244,545 |
| May 19, 2025 | 3.41 | 3.41 | 3.41 | 3.5 | 3.2 | 24,949 |
| May 16, 2025 | 3.5 | 3.4 | 3.4 | 3.65 | 3.4 | 50,122 |
| May 15, 2025 | 3.46 | 3.48 | 3.48 | 3.7 | 3.35 | 27,934 |
| May 14, 2025 | 3.55 | 3.36 | 3.36 | 3.55 | 3.36 | 8,278 |
| May 13, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.5 | 26,500 |
| May 12, 2025 | 3.48 | 3.47 | 3.47 | 3.76 | 3.4 | 67,700 |
| May 09, 2025 | 3.24 | 3.33 | 3.33 | 3.65 | 3.2 | 64,900 |
| May 08, 2025 | 3.26 | 3.24 | 3.29 | 3.3 | 3.07 | 35,078 |
| May 07, 2025 | 3.07 | 3.2 | 3.2 | 3.34 | 3.07 | 85,535 |
| May 06, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.01 | 17,545 |
| May 05, 2025 | 3.1 | 3.09 | 3.09 | 3.15 | 3.09 | 5,241 |
| May 02, 2025 | 3.11 | 3.1 | 3.1 | 3.18 | 3.1 | 8,749 |
| May 01, 2025 | 3.19 | 3.14 | 3.14 | 3.3 | 3.11 | 17,241 |
| April 30, 2025 | 3.35 | 3.19 | 3.19 | 3.4 | 3.17 | 17,104 |
| April 29, 2025 | 3.58 | 3.35 | 3.35 | 3.59 | 3.35 | 16,400 |
| April 28, 2025 | 3.66 | 3.58 | 3.58 | 3.73 | 3.53 | 14,800 |
| April 25, 2025 | 3.9 | 3.69 | 3.69 | 3.9 | 3.6 | 9,824 |
| April 24, 2025 | 3.73 | 3.73 | 3.73 | 3.95 | 3.52 | 17,100 |
| April 23, 2025 | 3.95 | 3.68 | 3.68 | 4.19 | 3.55 | 75,891 |
| April 22, 2025 | 3.96 | 3.93 | 3.93 | 4.11 | 3.85 | 5,343 |
| April 21, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 3.98 | 8,337 |
| April 17, 2025 | 4.45 | 4.02 | 4.02 | 4.45 | 4 | 9,591 |
| April 16, 2025 | 4.49 | 4.44 | 4.44 | 4.49 | 4.11 | 21,166 |
| April 15, 2025 | 4.19 | 4.26 | 4.27 | 4.49 | 4.14 | 32,681 |