5.15
+0.02(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.12 | 1.1M |
| September 11, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 275,900 |
| September 10, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 683,227 |
| September 09, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.12 | 349,006 |
| September 08, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.11 | 656,000 |
| September 05, 2025 | 5.09 | 5.14 | 5.14 | 5.15 | 5.08 | 1.64M |
| September 04, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 320,541 |
| September 03, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 361,900 |
| September 02, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 417,500 |
| August 29, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 567,415 |
| August 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 526,600 |
| August 27, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.06 | 1.3M |
| August 26, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 316,000 |
| August 25, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 707,302 |
| August 22, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.07 | 1.19M |
| August 21, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.06 | 1.03M |
| August 20, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 423,614 |
| August 19, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.06 | 1.48M |
| August 18, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 1.11M |
| August 15, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 1.16M |
| August 14, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 2M |
| August 13, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.04 | 7.15M |
| August 12, 2025 | 5.06 | 5.04 | 5.04 | 5.09 | 5.02 | 44.7M |
| August 11, 2025 | 3.21 | 3.38 | 3.38 | 3.65 | 3.19 | 2.68M |
| August 08, 2025 | 3.14 | 3.19 | 3.19 | 3.21 | 3.06 | 605,711 |
| August 07, 2025 | 3.37 | 3.17 | 3.17 | 3.41 | 3.13 | 511,133 |
| August 06, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.33 | 272,224 |
| August 05, 2025 | 3.35 | 3.36 | 3.36 | 3.41 | 3.34 | 326,041 |
| August 04, 2025 | 3.33 | 3.35 | 3.35 | 3.43 | 3.3 | 417,341 |
| August 01, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.26 | 529,657 |
| July 31, 2025 | 3.39 | 3.37 | 3.37 | 3.46 | 3.33 | 519,140 |
| July 30, 2025 | 3.42 | 3.43 | 3.43 | 3.54 | 3.38 | 419,100 |
| July 29, 2025 | 3.55 | 3.41 | 3.41 | 3.56 | 3.33 | 607,636 |
| July 28, 2025 | 3.63 | 3.54 | 3.54 | 3.63 | 3.48 | 657,800 |
| July 25, 2025 | 3.84 | 3.64 | 3.64 | 3.84 | 3.63 | 616,500 |
| July 24, 2025 | 3.87 | 3.86 | 3.86 | 3.9 | 3.82 | 345,900 |
| July 23, 2025 | 3.85 | 3.88 | 3.88 | 3.91 | 3.84 | 331,310 |
| July 22, 2025 | 3.81 | 3.84 | 3.84 | 3.91 | 3.81 | 168,426 |
| July 21, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.76 | 242,337 |
| July 18, 2025 | 3.83 | 3.85 | 3.85 | 3.89 | 3.81 | 295,500 |
| July 17, 2025 | 3.84 | 3.79 | 3.79 | 3.94 | 3.78 | 398,600 |
| July 16, 2025 | 3.78 | 3.83 | 3.83 | 3.91 | 3.78 | 450,010 |
| July 15, 2025 | 3.92 | 3.78 | 3.78 | 3.96 | 3.77 | 518,998 |
| July 14, 2025 | 3.92 | 3.92 | 3.92 | 4 | 3.91 | 269,721 |
| July 11, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.93 | 306,111 |
| July 10, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 4 | 167,943 |
| July 09, 2025 | 4.11 | 4.06 | 4.06 | 4.11 | 4.02 | 165,426 |
| July 08, 2025 | 4.05 | 4.11 | 4.11 | 4.15 | 4.05 | 124,900 |
| July 07, 2025 | 4.12 | 4.05 | 4.05 | 4.13 | 4 | 252,500 |
| July 03, 2025 | 4.11 | 4.17 | 4.17 | 4.2 | 4.11 | 95,500 |
| July 02, 2025 | 4.13 | 4.11 | 4.11 | 4.18 | 4.08 | 166,300 |
| July 01, 2025 | 4.01 | 4.14 | 4.14 | 4.18 | 4.01 | 163,132 |
| June 30, 2025 | 4.07 | 4.06 | 4.06 | 4.1 | 3.96 | 212,700 |
| June 27, 2025 | 4.08 | 4.06 | 4.06 | 4.12 | 4.04 | 261,608 |
| June 26, 2025 | 4.09 | 4.06 | 4.06 | 4.11 | 3.96 | 272,400 |
| June 25, 2025 | 4.2 | 4.11 | 4.11 | 4.2 | 4.09 | 179,300 |
| June 24, 2025 | 4.15 | 4.19 | 4.19 | 4.19 | 4.11 | 128,824 |
| June 23, 2025 | 4.06 | 4.13 | 4.13 | 4.14 | 3.95 | 411,200 |
| June 20, 2025 | 3.97 | 4.06 | 4.06 | 4.12 | 3.96 | 901,145 |
| June 18, 2025 | 3.89 | 3.92 | 3.92 | 3.98 | 3.89 | 183,000 |