5.07
+0.0015(+0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 4.6M |
September 04, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 26,755 |
September 03, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 77,710 |
September 02, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 7,675 |
September 01, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 201,079 |
August 29, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.04 | 26,403 |
August 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | 10,217 |
August 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,101 |
August 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5,886 |
August 22, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 6,803 |
August 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5,780 |
August 20, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 5,203 |
August 19, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 5.03 | 874,803 |
August 18, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 116,011 |
August 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 401 |
August 14, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 4,132 |
August 13, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 31,669 |
August 12, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 57,485 |
August 11, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 25,885 |
August 08, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | 98,925 |
August 07, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5.04 | 78,834 |
August 06, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 121,631 |
August 05, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5 | 41,643 |
August 04, 2025 | 5.02 | 5.03 | 5.03 | 5.07 | 5.02 | 17,281 |
August 01, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.01 | 245 |
July 31, 2025 | 4.98 | 5.02 | 5.02 | 5.02 | 4.98 | 102,269 |
July 30, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 36,960 |
July 29, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 25,002 |
July 28, 2025 | 5 | 5.02 | 5.02 | 5.02 | 5 | 3,894 |
July 25, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 3,934 |
July 24, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4,397 |
July 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 59,736 |
July 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 61,446 |
July 21, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 5.01 | 10,713 |
July 18, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 |
July 17, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 5.01 | 5,031 |
July 16, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | 23,218 |
July 15, 2025 | 5.04 | 5.01 | 5.01 | 5.04 | 5 | 8,825 |
July 14, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 903 |
July 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 16,705 |
July 10, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 13,618 |
July 09, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5 | 12,812 |
July 08, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5 | 38,574 |
July 07, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4,262 |
July 04, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 51,944 |
July 03, 2025 | 5.04 | 5.01 | 5.01 | 5.04 | 5.01 | 31,056 |
July 02, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 53,975 |
July 01, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2,942 |
June 30, 2025 | 4.98 | 5.01 | 5.01 | 5.04 | 4.98 | 19,505 |
June 27, 2025 | 4.99 | 5 | 5 | 5.01 | 4.99 | 1.62M |
June 26, 2025 | 5.04 | 5 | 5 | 5.04 | 5 | 29,526 |
June 25, 2025 | 5 | 5 | 5 | 5.01 | 5 | 47,720 |
June 24, 2025 | 5 | 5 | 5 | 5 | 5 | 17,712 |
June 23, 2025 | 5 | 5 | 5 | 5 | 4.99 | 7,172 |
June 20, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.99 | 72,071 |
June 19, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 45,209 |
June 18, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.99 | 143,346 |
June 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9,317 |
June 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 26,785 |
June 13, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4,678 |