5.02
-0.01(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.98 | 5.03 | 5.03 | 5.15 | 4.85 | 114,871 |
| September 04, 2025 | 4.89 | 4.88 | 4.88 | 4.93 | 4.76 | 63,013 |
| September 03, 2025 | 4.97 | 4.9 | 4.9 | 5.08 | 4.81 | 90,281 |
| September 02, 2025 | 4.94 | 5 | 5 | 5.09 | 4.82 | 114,200 |
| August 29, 2025 | 4.83 | 4.97 | 4.97 | 5 | 4.74 | 94,357 |
| August 28, 2025 | 4.75 | 4.86 | 4.86 | 4.9 | 4.68 | 76,113 |
| August 27, 2025 | 4.7 | 4.73 | 4.73 | 4.88 | 4.7 | 50,602 |
| August 26, 2025 | 4.72 | 4.74 | 4.74 | 4.79 | 4.63 | 15,400 |
| August 25, 2025 | 4.6 | 4.66 | 4.66 | 4.8 | 4.52 | 90,725 |
| August 22, 2025 | 4.55 | 4.6 | 4.6 | 4.71 | 4.45 | 77,003 |
| August 21, 2025 | 4.55 | 4.5 | 4.5 | 4.61 | 4.4 | 39,838 |
| August 20, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.4 | 62,200 |
| August 19, 2025 | 4.77 | 4.6 | 4.6 | 4.88 | 4.53 | 53,682 |
| August 18, 2025 | 4.75 | 4.8 | 4.8 | 4.85 | 4.7 | 46,503 |
| August 15, 2025 | 4.64 | 4.67 | 4.67 | 4.69 | 4.51 | 51,900 |
| August 14, 2025 | 4.77 | 4.61 | 4.61 | 4.78 | 4.47 | 93,111 |
| August 13, 2025 | 4.53 | 4.75 | 4.75 | 4.78 | 4.53 | 79,300 |
| August 12, 2025 | 4.45 | 4.59 | 4.59 | 4.59 | 4.33 | 89,374 |
| August 11, 2025 | 4.65 | 4.37 | 4.37 | 4.65 | 4.3 | 248,519 |
| August 08, 2025 | 5.23 | 4.69 | 4.69 | 5.31 | 4.63 | 457,400 |
| August 07, 2025 | 5.4 | 5.39 | 5.39 | 5.42 | 5.1 | 313,748 |
| August 06, 2025 | 5.41 | 5.16 | 5.16 | 5.53 | 5.07 | 168,400 |
| August 05, 2025 | 5.65 | 5.36 | 5.36 | 5.65 | 5.25 | 416,817 |
| August 04, 2025 | 5.35 | 6.15 | 6.15 | 6.24 | 5.35 | 316,233 |
| August 01, 2025 | 5.15 | 5.25 | 5.25 | 5.28 | 4.97 | 98,101 |
| July 31, 2025 | 5.03 | 5.24 | 5.24 | 5.37 | 5.03 | 73,700 |
| July 30, 2025 | 5.25 | 5.09 | 5.09 | 5.55 | 4.96 | 63,800 |
| July 29, 2025 | 5.55 | 5.18 | 5.18 | 5.55 | 5.11 | 116,233 |
| July 28, 2025 | 5.7 | 5.47 | 5.47 | 5.74 | 5.44 | 79,176 |
| July 25, 2025 | 5.74 | 5.65 | 5.65 | 5.8 | 5.55 | 81,206 |
| July 24, 2025 | 5.83 | 5.62 | 5.62 | 5.86 | 5.61 | 107,100 |
| July 23, 2025 | 5.8 | 5.82 | 5.82 | 5.99 | 5.5 | 359,900 |
| July 22, 2025 | 4.41 | 5.59 | 5.59 | 5.8 | 4.41 | 554,700 |
| July 21, 2025 | 4.6 | 4.4 | 4.4 | 4.61 | 4.31 | 148,500 |
| July 18, 2025 | 4.77 | 4.6 | 4.6 | 4.79 | 4.52 | 70,724 |
| July 17, 2025 | 4.96 | 4.67 | 4.67 | 5 | 4.66 | 52,800 |
| July 16, 2025 | 4.69 | 4.83 | 4.83 | 4.97 | 4.69 | 108,501 |
| July 15, 2025 | 4.65 | 4.7 | 4.7 | 4.81 | 4.65 | 75,073 |
| July 14, 2025 | 4.9 | 4.75 | 4.75 | 4.99 | 4.61 | 111,251 |
| July 11, 2025 | 5.04 | 4.95 | 4.95 | 5.1 | 4.83 | 126,929 |
| July 10, 2025 | 5.09 | 5.12 | 5.12 | 5.18 | 4.87 | 155,001 |
| July 09, 2025 | 5.05 | 5.05 | 5.05 | 5.2 | 5 | 119,435 |
| July 08, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 4.91 | 96,842 |
| July 07, 2025 | 5.14 | 5.13 | 5.13 | 5.19 | 5 | 150,601 |
| July 03, 2025 | 5.12 | 5.14 | 5.14 | 5.21 | 4.88 | 151,400 |
| July 02, 2025 | 4.95 | 5.07 | 5.07 | 5.17 | 4.89 | 330,341 |
| July 01, 2025 | 4.69 | 4.95 | 4.95 | 4.99 | 4.68 | 512,523 |
| June 30, 2025 | 4.76 | 5.09 | 5.09 | 5.4 | 4.72 | 419,120 |
| June 27, 2025 | 4.72 | 4.76 | 4.76 | 5.43 | 4.4 | 656,900 |
| June 26, 2025 | 4.02 | 4.74 | 4.74 | 4.79 | 3.9 | 832,800 |
| June 25, 2025 | 3.7 | 3.62 | 3.62 | 3.89 | 3.56 | 169,500 |
| June 24, 2025 | 3.9 | 3.67 | 3.67 | 4 | 3.64 | 136,700 |
| June 23, 2025 | 3.78 | 3.86 | 3.86 | 4.15 | 3.78 | 125,101 |
| June 20, 2025 | 4.3 | 3.96 | 3.96 | 4.4 | 3.96 | 259,545 |
| June 18, 2025 | 3.75 | 4.25 | 4.25 | 4.46 | 3.75 | 357,600 |
| June 17, 2025 | 3.59 | 3.77 | 3.77 | 3.81 | 3.5 | 255,311 |
| June 16, 2025 | 3.5 | 3.56 | 3.56 | 3.62 | 3.35 | 206,402 |
| June 13, 2025 | 3.04 | 3.4 | 3.4 | 3.6 | 2.95 | 976,456 |
| June 12, 2025 | 2.95 | 2.8 | 2.8 | 3.04 | 2.8 | 63,525 |
| June 11, 2025 | 2.83 | 2.9 | 2.9 | 3.05 | 2.7 | 248,300 |
