5.29
+0.04(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 5.47 | 5.25 | 5.25 | 5.47 | 5.14 | 53,762 |
| July 29, 2025 | 5.4 | 5.05 | 5.05 | 5.45 | 5.05 | 40,189 |
| July 28, 2025 | 5.66 | 5.55 | 5.55 | 5.66 | 5.12 | 20,833 |
| July 25, 2025 | 5.57 | 5.56 | 5.56 | 5.57 | 5.56 | 1,122 |
| July 24, 2025 | 5.89 | 5.56 | 5.56 | 5.89 | 5.39 | 26,900 |
| July 23, 2025 | 5.72 | 5.55 | 5.55 | 5.72 | 5.55 | 4,200 |
| July 22, 2025 | 5.41 | 5.7 | 5.7 | 5.95 | 5.41 | 9,711 |
| July 21, 2025 | 5.6 | 5.71 | 5.71 | 5.78 | 5.26 | 12,100 |
| July 18, 2025 | 5.14 | 5.5 | 5.5 | 5.52 | 5.14 | 20,742 |
| July 17, 2025 | 5.07 | 5.13 | 5.13 | 5.88 | 4.97 | 17,835 |
| July 16, 2025 | 5.02 | 5.06 | 5.06 | 5.47 | 4.82 | 33,200 |
| July 15, 2025 | 5.64 | 5.18 | 5.18 | 5.67 | 5.03 | 19,836 |
| July 14, 2025 | 5.88 | 5.52 | 5.52 | 5.88 | 5.52 | 2,964 |
| July 11, 2025 | 5.62 | 5.65 | 5.65 | 5.93 | 5.53 | 7,315 |
| July 10, 2025 | 5.31 | 5.72 | 5.72 | 5.72 | 5.3 | 9,800 |
| July 09, 2025 | 5.21 | 5.31 | 5.31 | 5.5 | 5.21 | 7,207 |
| July 08, 2025 | 5.13 | 5.02 | 5.02 | 5.13 | 5.02 | 6,414 |
| July 07, 2025 | 5.09 | 5.06 | 5.06 | 5.21 | 5 | 4,526 |
| July 03, 2025 | 5.1 | 5.02 | 5.02 | 5.33 | 5 | 52,500 |
| July 02, 2025 | 5.04 | 5.22 | 5.22 | 5.34 | 4.9 | 43,143 |
| July 01, 2025 | 4.92 | 5.07 | 5.07 | 5.26 | 4.85 | 6,244 |
| June 30, 2025 | 4.97 | 4.82 | 4.82 | 4.97 | 4.82 | 1,500 |
| June 27, 2025 | 5.18 | 4.82 | 4.82 | 5.18 | 4.82 | 40,647 |
| June 26, 2025 | 4.97 | 5.1 | 5.1 | 5.36 | 4.92 | 72,600 |
| June 25, 2025 | 4.86 | 4.92 | 4.92 | 5.11 | 4.86 | 10,600 |
| June 24, 2025 | 5.06 | 4.82 | 4.82 | 5.15 | 4.82 | 6,101 |
| June 23, 2025 | 4.8 | 4.84 | 4.84 | 5.16 | 4.67 | 9,038 |
| June 20, 2025 | 5.01 | 4.66 | 4.66 | 6.43 | 4.39 | 158,808 |
| June 18, 2025 | 5.31 | 5.01 | 5.01 | 5.31 | 4.95 | 2,202 |
| June 17, 2025 | 5.13 | 4.95 | 4.95 | 5.27 | 4.95 | 2,102 |
| June 16, 2025 | 4.99 | 5.12 | 5.12 | 5.41 | 4.95 | 7,240 |
| June 13, 2025 | 5.38 | 4.99 | 4.99 | 5.38 | 4.99 | 1,200 |
| June 12, 2025 | 4.99 | 5.2 | 5.2 | 5.35 | 4.99 | 4,700 |
| June 11, 2025 | 5.1 | 5.18 | 5.18 | 5.35 | 5.05 | 6,200 |
| June 10, 2025 | 4.86 | 5.05 | 5.05 | 5.24 | 4.86 | 18,500 |
| June 09, 2025 | 5.12 | 4.98 | 4.98 | 5.27 | 4.81 | 41,800 |
| June 06, 2025 | 5.02 | 5.09 | 5.09 | 5.18 | 5.02 | 4,226 |
| June 05, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5 | 1,148 |
| June 04, 2025 | 5.26 | 5.09 | 5.09 | 5.26 | 4.76 | 3,916 |
| June 03, 2025 | 4.75 | 5.15 | 5.15 | 5.4 | 4.61 | 27,027 |
| June 02, 2025 | 4.7 | 4.86 | 4.86 | 4.86 | 4.47 | 8,217 |
| May 30, 2025 | 4.79 | 4.6 | 4.6 | 4.79 | 4.6 | 12,020 |
| May 29, 2025 | 4.88 | 4.75 | 4.75 | 4.88 | 4.75 | 3,906 |
| May 28, 2025 | 4.89 | 4.86 | 4.86 | 4.89 | 4.75 | 3,640 |
| May 27, 2025 | 4.93 | 4.9 | 4.9 | 5.05 | 4.9 | 1,200 |
| May 23, 2025 | 4.92 | 4.75 | 4.75 | 4.92 | 4.75 | 903 |
| May 22, 2025 | 4.73 | 4.74 | 4.74 | 5.04 | 4.66 | 10,543 |
| May 21, 2025 | 5 | 4.76 | 4.76 | 5.02 | 4.76 | 4,037 |
| May 20, 2025 | 4.8 | 5 | 5 | 5.29 | 4.8 | 4,400 |
| May 19, 2025 | 4.84 | 4.73 | 4.73 | 5.24 | 4.73 | 4,900 |
| May 16, 2025 | 5.13 | 4.92 | 4.92 | 5.28 | 4.92 | 9,811 |
| May 15, 2025 | 5.16 | 4.99 | 4.99 | 5.2 | 4.8 | 10,900 |
| May 14, 2025 | 5.04 | 4.88 | 4.88 | 5.06 | 4.82 | 10,100 |
| May 13, 2025 | 4.9 | 5.04 | 5.04 | 5.37 | 4.54 | 53,916 |
| May 12, 2025 | 5 | 5 | 5 | 5.15 | 4.91 | 24,900 |
| May 09, 2025 | 5.01 | 4.83 | 4.83 | 5.17 | 4.83 | 18,423 |
| May 08, 2025 | 5.37 | 5.24 | 5.24 | 5.39 | 5.01 | 4,820 |
| May 07, 2025 | 5.28 | 5.15 | 5.15 | 5.41 | 5.13 | 4,530 |
| May 06, 2025 | 5.29 | 5.41 | 5.41 | 5.8 | 5.18 | 14,729 |
| May 05, 2025 | 5.29 | 5.18 | 5.18 | 5.29 | 5.03 | 5,400 |