5.17
+0.0075(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.41 | 5.16 | 5.16 | 5.41 | 5.09 | 1,037 |
| August 14, 2025 | 5.44 | 5.39 | 5.39 | 5.45 | 5.32 | 1,457 |
| August 13, 2025 | 5.4 | 5.39 | 5.39 | 5.54 | 5.39 | 1,263 |
| August 12, 2025 | 4.98 | 5.32 | 5.32 | 5.32 | 4.98 | 435 |
| August 11, 2025 | 5.1 | 5.2 | 5.2 | 5.26 | 4.98 | 1,136 |
| August 08, 2025 | 4.96 | 5.07 | 5.07 | 5.07 | 4.96 | 214 |
| August 07, 2025 | 4.9 | 4.95 | 4.95 | 5.1 | 4.78 | 6,356 |
| August 06, 2025 | 4.76 | 4.64 | 4.64 | 4.76 | 4.58 | 2,132 |
| August 05, 2025 | 5.05 | 4.78 | 4.78 | 5.05 | 4.72 | 2,505 |
| August 04, 2025 | 4.73 | 4.84 | 4.84 | 4.89 | 4.7 | 169 |
| August 01, 2025 | 4.8 | 4.6 | 4.6 | 5 | 4.39 | 2,599 |
| July 31, 2025 | 5.34 | 5.01 | 5.01 | 5.61 | 5 | 204 |
| July 30, 2025 | 5.14 | 5.21 | 5.21 | 5.35 | 5.12 | 3,333 |
| July 29, 2025 | 5.16 | 5.07 | 5.07 | 5.4 | 5.03 | 1,168 |
| July 28, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.92 | 207,676 |
| July 25, 2025 | 4.85 | 4.8 | 4.8 | 4.89 | 4.57 | 7,324 |
| July 24, 2025 | 4.91 | 4.83 | 4.83 | 4.93 | 4.79 | 2,450 |
| July 23, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.57 | 12,529 |
| July 22, 2025 | 4.92 | 4.76 | 4.76 | 5.01 | 4.55 | 3,196 |
| July 21, 2025 | 5.07 | 5.12 | 5.12 | 5.13 | 4.79 | 5,418 |
| July 18, 2025 | 5.12 | 4.99 | 4.99 | 5.13 | 4.98 | 532 |
| July 17, 2025 | 5.15 | 5.08 | 5.08 | 5.15 | 4.79 | 60,196 |
| July 16, 2025 | 4.99 | 4.77 | 4.77 | 4.99 | 4.74 | 808 |
| July 15, 2025 | 4.99 | 5.1 | 5.1 | 5.15 | 4.96 | 3,330 |
| July 14, 2025 | 4.84 | 4.77 | 4.77 | 4.87 | 4.64 | 3,908 |
| July 11, 2025 | 4.84 | 4.89 | 4.89 | 4.92 | 4.72 | 2,165 |
| July 10, 2025 | 4.78 | 4.89 | 4.89 | 4.89 | 4.73 | 164 |
| July 09, 2025 | 4.96 | 4.75 | 4.75 | 4.96 | 4.69 | 5,094 |
| July 08, 2025 | 4.59 | 4.68 | 4.68 | 4.74 | 4.58 | 523 |
| July 07, 2025 | 4.63 | 4.54 | 4.54 | 4.63 | 4.37 | 2,146 |
| July 04, 2025 | 4.83 | 4.61 | 4.61 | 4.83 | 4.61 | 3 |
| July 03, 2025 | 4.66 | 4.76 | 4.76 | 4.76 | 4.48 | 1,314 |
| July 02, 2025 | 4.43 | 4.57 | 4.57 | 4.6 | 4.24 | 3,639 |
| July 01, 2025 | 4.48 | 4.28 | 4.28 | 4.51 | 4.22 | 2,370 |
| June 30, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.46 | 1,304 |
| June 27, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.48 | 4,394 |
| June 26, 2025 | 4.43 | 4.37 | 4.37 | 4.46 | 4.18 | 4,980 |
| June 25, 2025 | 4.18 | 4.24 | 4.24 | 4.35 | 4.18 | 2,541 |
| June 24, 2025 | 4.06 | 4.11 | 4.11 | 4.12 | 4.06 | 1,070 |
| June 23, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.66 | 2,889 |
| June 20, 2025 | 3.78 | 3.66 | 3.66 | 3.84 | 3.56 | 675 |
| June 19, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
| June 18, 2025 | 3.79 | 3.83 | 3.83 | 3.84 | 3.79 | 445 |
| June 17, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.79 | 1,601 |
| June 16, 2025 | 3.62 | 3.84 | 3.84 | 3.86 | 3.62 | 998 |
| June 13, 2025 | 3.67 | 3.69 | 3.69 | 3.69 | 3.59 | 287 |
| June 12, 2025 | 3.68 | 3.83 | 3.83 | 3.84 | 3.67 | 544 |
| June 11, 2025 | 3.76 | 3.88 | 3.88 | 3.91 | 3.76 | 7,435 |
| June 10, 2025 | 3.61 | 3.71 | 3.71 | 3.74 | 3.59 | 1,551 |
| June 09, 2025 | 3.38 | 3.6 | 3.6 | 3.67 | 3.23 | 4,748 |
| June 06, 2025 | 3.36 | 3.48 | 3.48 | 3.51 | 3.33 | 826 |
| June 05, 2025 | 3.43 | 3.52 | 3.52 | 3.52 | 3.36 | 5,645 |
| June 04, 2025 | 3.3 | 3.37 | 3.37 | 3.4 | 3.3 | 31,551 |
| June 03, 2025 | 3.01 | 3.25 | 3.25 | 3.25 | 3 | 3,206 |
| June 02, 2025 | 2.85 | 2.97 | 2.97 | 2.99 | 2.82 | 15,878 |
| May 30, 2025 | 3.07 | 2.97 | 2.97 | 3.11 | 2.92 | 1,151 |
| May 29, 2025 | 3.31 | 3.2 | 3.2 | 3.38 | 3.13 | 9,278 |
| May 28, 2025 | 3.12 | 3.13 | 3.13 | 3.19 | 3.1 | 1,805 |
| May 27, 2025 | 3.02 | 3.13 | 3.13 | 3.18 | 2.97 | 6,645 |
| May 23, 2025 | 2.77 | 2.83 | 2.83 | 2.88 | 2.73 | 9,384 |
