5.29
-0.01(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 5.27 | 5.29 | 5.29 | 5.29 | 5.27 | 20,812 |
| July 17, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.28 | 19,539 |
| July 16, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.28 | 5,344 |
| July 15, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.27 | 3,923 |
| July 14, 2025 | 5.26 | 5.3 | 5.3 | 5.3 | 5.24 | 11,000 |
| July 11, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.23 | 61,904 |
| July 10, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.2 | 42,613 |
| July 09, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.18 | 40,951 |
| July 08, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.19 | 10,100 |
| July 07, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.18 | 28,800 |
| July 03, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.18 | 57,700 |
| July 02, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.17 | 114,230 |
| July 01, 2025 | 5.18 | 5.19 | 5.19 | 5.19 | 5.17 | 58,600 |
| June 30, 2025 | 5.18 | 5.19 | 5.19 | 5.19 | 5.15 | 10,060 |
| June 27, 2025 | 5.16 | 5.18 | 5.18 | 5.19 | 5.16 | 49,900 |
| June 26, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.15 | 27,400 |
| June 25, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.16 | 50,622 |
| June 24, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.16 | 40,102 |
| June 23, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.15 | 19,300 |
| June 20, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.15 | 22,000 |
| June 18, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.15 | 6,706 |
| June 17, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.15 | 17,712 |
| June 16, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.15 | 11,924 |
| June 13, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.14 | 79,800 |
| June 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 21,716 |
| June 11, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 28,512 |
| June 10, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 53,018 |
| June 09, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.18 | 47,600 |
| June 06, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.19 | 31,900 |
| June 05, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.18 | 11,289 |
| June 04, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.18 | 63,400 |
| June 03, 2025 | 5.17 | 5.19 | 5.19 | 5.19 | 5.17 | 49,441 |
| June 02, 2025 | 5.17 | 5.17 | 5.17 | 5.2 | 5.16 | 120,163 |
| May 30, 2025 | 5.13 | 5.18 | 5.18 | 5.19 | 5.13 | 363,380 |
| May 29, 2025 | 5.04 | 5.18 | 5.18 | 5.2 | 4.94 | 3.01M |
| May 28, 2025 | 2.35 | 2.29 | 2.29 | 2.35 | 2.2 | 4,026 |
| May 27, 2025 | 2.09 | 2.2 | 2.2 | 2.2 | 2.09 | 7,149 |
| May 23, 2025 | 2.13 | 2.15 | 2.15 | 2.18 | 2.07 | 28,964 |
| May 22, 2025 | 2.28 | 2.18 | 2.18 | 2.28 | 2.18 | 4,100 |
| May 21, 2025 | 2.27 | 2.2 | 2.2 | 2.3 | 2.19 | 6,600 |
| May 20, 2025 | 2.35 | 2.26 | 2.26 | 2.35 | 2.23 | 7,626 |
| May 19, 2025 | 2.17 | 2.3 | 2.3 | 2.32 | 2.17 | 3,830 |
| May 16, 2025 | 2.32 | 2.25 | 2.25 | 2.4 | 2.25 | 9,865 |
| May 15, 2025 | 2.48 | 2.5 | 2.5 | 2.5 | 2.41 | 3,949 |
| May 14, 2025 | 2.53 | 2.51 | 2.51 | 2.55 | 2.4 | 14,100 |
| May 13, 2025 | 2.6 | 2.55 | 2.55 | 2.68 | 2.32 | 5,633 |
| May 12, 2025 | 2.49 | 2.6 | 2.6 | 2.67 | 2.49 | 21,800 |
| May 09, 2025 | 2.56 | 2.59 | 2.59 | 2.59 | 2.45 | 1,834 |
| May 08, 2025 | 2.65 | 2.66 | 2.66 | 2.69 | 2.3 | 4,812 |
| May 07, 2025 | 2.71 | 2.71 | 2.71 | 2.78 | 2.7 | 4,994 |
| May 06, 2025 | 2.72 | 2.78 | 2.78 | 2.85 | 2.72 | 4,670 |
| May 05, 2025 | 2.97 | 2.9 | 2.9 | 2.97 | 2.7 | 3,324 |
| May 02, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 2.98 | 3,069 |
| May 01, 2025 | 3.3 | 2.96 | 2.96 | 3.4 | 2.96 | 12,600 |
| April 30, 2025 | 2.77 | 2.96 | 2.96 | 3.15 | 2.77 | 9,141 |
| April 29, 2025 | 3.09 | 2.93 | 2.93 | 3.19 | 2.93 | 8,819 |
| April 28, 2025 | 2.8 | 3.03 | 3.03 | 3.07 | 2.8 | 5,317 |
| April 25, 2025 | 2.62 | 2.71 | 2.71 | 2.78 | 2.56 | 4,610 |
| April 24, 2025 | 2.53 | 2.68 | 2.68 | 2.68 | 2.21 | 9,700 |
| April 23, 2025 | 2.47 | 2.59 | 2.59 | 2.59 | 2.33 | 7,200 |