5.66
+0.025(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.55 | 618,234 |
| August 14, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.54 | 914,938 |
| August 13, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.5 | 816,067 |
| August 12, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.45 | 610,900 |
| August 11, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.4 | 388,331 |
| August 08, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.39 | 344,600 |
| August 07, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 551,834 |
| August 06, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.39 | 615,300 |
| August 05, 2025 | 5.23 | 5.26 | 5.26 | 5.28 | 5.22 | 533,800 |
| August 04, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.25 | 445,300 |
| August 01, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.16 | 337,436 |
| July 31, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.07 | 545,520 |
| July 30, 2025 | 5.19 | 5.18 | 5.18 | 5.24 | 5.18 | 871,637 |
| July 29, 2025 | 5.23 | 5.28 | 5.28 | 5.28 | 5.2 | 794,042 |
| July 28, 2025 | 5.29 | 5.24 | 5.24 | 5.29 | 5.22 | 554,704 |
| July 25, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.33 | 683,000 |
| July 24, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.39 | 695,446 |
| July 23, 2025 | 5.27 | 5.35 | 5.35 | 5.36 | 5.27 | 740,127 |
| July 22, 2025 | 5.26 | 5.3 | 5.3 | 5.32 | 5.26 | 800,336 |
| July 21, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.22 | 474,906 |
| July 18, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.16 | 502,000 |
| July 17, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.13 | 350,914 |
| July 16, 2025 | 5.19 | 5.21 | 5.21 | 5.22 | 5.17 | 537,600 |
| July 15, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.14 | 369,000 |
| July 14, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.21 | 376,800 |
| July 11, 2025 | 5.19 | 5.21 | 5.21 | 5.21 | 5.17 | 501,849 |
| July 10, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.19 | 429,839 |
| July 09, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.23 | 516,410 |
| July 08, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.2 | 947,648 |
| July 07, 2025 | 5.27 | 5.26 | 5.26 | 5.3 | 5.24 | 554,706 |
| July 03, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.28 | 209,400 |
| July 02, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.3 | 470,336 |
| July 01, 2025 | 5.3 | 5.32 | 5.32 | 5.32 | 5.29 | 748,300 |
| June 30, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.17 | 446,400 |
| June 27, 2025 | 5.21 | 5.19 | 5.19 | 5.24 | 5.19 | 502,631 |
| June 26, 2025 | 5.19 | 5.19 | 5.19 | 5.22 | 5.18 | 341,530 |
| June 25, 2025 | 5.19 | 5.16 | 5.16 | 5.21 | 5.16 | 545,616 |
| June 24, 2025 | 5.24 | 5.26 | 5.26 | 5.29 | 5.24 | 566,305 |
| June 23, 2025 | 5.16 | 5.23 | 5.23 | 5.23 | 5.16 | 576,432 |
| June 20, 2025 | 5.24 | 5.15 | 5.15 | 5.25 | 5.15 | 951,516 |
| June 18, 2025 | 5.26 | 5.22 | 5.22 | 5.28 | 5.21 | 408,611 |
| June 17, 2025 | 5.39 | 5.34 | 5.21 | 5.39 | 5.34 | 685,134 |
| June 16, 2025 | 5.4 | 5.39 | 5.39 | 5.48 | 5.39 | 769,677 |
| June 13, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.22 | 613,100 |
| June 12, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.26 | 522,200 |
| June 11, 2025 | 5.26 | 5.23 | 5.23 | 5.26 | 5.23 | 471,313 |
| June 10, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.26 | 804,152 |
| June 09, 2025 | 5.28 | 5.3 | 5.3 | 5.3 | 5.27 | 598,100 |
| June 06, 2025 | 5.3 | 5.29 | 5.29 | 5.37 | 5.28 | 604,500 |
| June 05, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.33 | 397,931 |
| June 04, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.25 | 442,400 |
| June 03, 2025 | 5.29 | 5.28 | 5.28 | 5.3 | 5.26 | 675,700 |
| June 02, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.3 | 667,300 |
| May 30, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.29 | 437,319 |
| May 29, 2025 | 5.24 | 5.28 | 5.28 | 5.28 | 5.23 | 630,713 |
| May 28, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.21 | 509,634 |
| May 27, 2025 | 5.24 | 5.25 | 5.25 | 5.25 | 5.23 | 586,416 |
| May 23, 2025 | 5.15 | 5.2 | 5.2 | 5.21 | 5.12 | 673,261 |
| May 22, 2025 | 5.11 | 5.16 | 5.16 | 5.17 | 5.08 | 488,200 |
| May 21, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.1 | 623,806 |