5.13
+0.01(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.87 | 5.12 | 5.12 | 5.87 | 4.95 | 20,212 |
| August 14, 2025 | 5.54 | 5.25 | 5.25 | 5.69 | 4.92 | 35,046 |
| August 13, 2025 | 5.23 | 5.29 | 5.29 | 5.41 | 4.83 | 40,700 |
| August 12, 2025 | 5.07 | 5.04 | 5.04 | 5.36 | 4.74 | 38,652 |
| August 11, 2025 | 5.01 | 4.91 | 4.91 | 5.01 | 4.6 | 46,806 |
| August 08, 2025 | 5.12 | 5.11 | 5.11 | 5.55 | 4.82 | 71,100 |
| August 07, 2025 | 5.48 | 5.31 | 5.31 | 5.48 | 5.26 | 12,536 |
| August 06, 2025 | 5.53 | 5.32 | 5.32 | 5.6 | 5.26 | 34,700 |
| August 05, 2025 | 5.84 | 5.75 | 5.75 | 6.1 | 5.51 | 14,211 |
| August 04, 2025 | 6.62 | 6.01 | 6.01 | 6.77 | 5.81 | 13,196 |
| August 01, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.46 | 46,107 |
| July 31, 2025 | 5.76 | 5.61 | 5.61 | 5.89 | 5.5 | 20,587 |
| July 30, 2025 | 6.07 | 5.89 | 5.89 | 6.71 | 5.89 | 50,637 |
| July 29, 2025 | 6.41 | 6.11 | 6.11 | 6.75 | 6.02 | 48,400 |
| July 28, 2025 | 7.44 | 6.59 | 6.59 | 7.44 | 6.31 | 205,900 |
| July 25, 2025 | 7.3 | 7.03 | 7.03 | 7.32 | 6.88 | 47,012 |
| July 24, 2025 | 7.74 | 7.38 | 7.38 | 7.87 | 7.2 | 130,945 |
| July 23, 2025 | 7.79 | 7.42 | 7.42 | 7.99 | 7.4 | 71,011 |
| July 22, 2025 | 8.12 | 7.82 | 7.82 | 8.36 | 7.37 | 72,812 |
| July 21, 2025 | 7.23 | 8 | 8 | 8.4 | 7.02 | 85,247 |
| July 18, 2025 | 7.51 | 7.4 | 7.4 | 8.09 | 7.26 | 90,400 |
| July 17, 2025 | 8.11 | 7.8 | 7.8 | 8.23 | 7.53 | 107,700 |
| July 16, 2025 | 8.86 | 8.06 | 8.06 | 8.86 | 6.77 | 322,511 |
| July 15, 2025 | 9.5 | 9.07 | 9.07 | 9.59 | 8.55 | 881,953 |
| July 14, 2025 | 10.9 | 13.6 | 13.6 | 23 | 9.22 | 51.28M |
| July 11, 2025 | 4.88 | 5.11 | 5.11 | 5.3 | 4.86 | 8,946 |
| July 10, 2025 | 4.96 | 5.09 | 5.09 | 5.3 | 4.82 | 6,128 |
| July 09, 2025 | 4.81 | 5 | 5 | 5 | 4.81 | 1,024 |
| July 08, 2025 | 4.97 | 4.78 | 4.78 | 4.97 | 4.75 | 1,484 |
| July 07, 2025 | 4.76 | 4.97 | 4.97 | 4.97 | 4.68 | 1,753 |
| July 03, 2025 | 4.88 | 4.78 | 4.78 | 4.97 | 4.6 | 5,317 |
| July 02, 2025 | 5.2 | 5.14 | 5.14 | 5.25 | 4.55 | 9,000 |
| July 01, 2025 | 5.15 | 5.6 | 5.6 | 5.77 | 5 | 42,958 |
| June 30, 2025 | 4.65 | 5.23 | 5.23 | 5.23 | 4.64 | 125,300 |
| June 27, 2025 | 4.29 | 4.89 | 4.89 | 4.9 | 4.29 | 4,233 |
| June 26, 2025 | 4.8 | 4.52 | 4.52 | 4.8 | 4.31 | 14,300 |
| June 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 400 |
| June 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 500 |
| June 23, 2025 | 4.2 | 4.55 | 4.55 | 4.57 | 4.19 | 7,700 |
| June 20, 2025 | 4.3 | 4.4 | 4.4 | 4.45 | 4.3 | 6,243 |
| June 18, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.22 | 2,337 |
| June 17, 2025 | 4.45 | 4.54 | 4.54 | 4.55 | 4.34 | 2,300 |
| June 16, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.45 | 2,700 |
| June 13, 2025 | 4.59 | 4.53 | 4.53 | 4.62 | 4.49 | 4,247 |
| June 12, 2025 | 4.63 | 4.57 | 4.57 | 4.76 | 4.45 | 4,500 |
| June 11, 2025 | 4.54 | 4.4 | 4.4 | 4.61 | 4.39 | 6,608 |
| June 10, 2025 | 4.8 | 4.54 | 4.54 | 4.8 | 4.54 | 5,325 |
| June 09, 2025 | 4.97 | 4.8 | 4.8 | 4.98 | 4.71 | 12,100 |
| June 06, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.15 | 1,200 |
| June 05, 2025 | 5 | 5.24 | 5.24 | 5.31 | 5 | 9,424 |
| June 04, 2025 | 5.4 | 5.21 | 5.21 | 5.74 | 5.16 | 5,400 |
| June 03, 2025 | 5.75 | 5.95 | 5.95 | 5.95 | 5.4 | 5,237 |
| June 02, 2025 | 5.85 | 5.93 | 5.93 | 5.94 | 5.81 | 800 |
| May 30, 2025 | 5.85 | 5.9 | 5.9 | 6.06 | 5.77 | 5,507 |
| May 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 |
| May 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 565 |
| May 27, 2025 | 6.11 | 6 | 6 | 6.12 | 5.84 | 1,700 |
| May 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 505 |
| May 22, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.76 | 2,400 |
| May 21, 2025 | 6.17 | 6.07 | 6.07 | 6.17 | 5.69 | 4,893 |
