5.04
+0.001(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 66,248 |
| June 11, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.96 | 29,802 |
| June 10, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 269,984 |
| June 09, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3,404 |
| June 06, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.98 | 62,664 |
| June 05, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 99,598 |
| June 04, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 62,111 |
| June 03, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
| June 02, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.97 | 91,043 |
| May 30, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 48,388 |
| May 29, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 2 |
| May 28, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 78,998 |
| May 27, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.94 | 56,059 |