5.04
+0.0068(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.01 | 1,969 |
| September 26, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.97 | 3,441 |
| September 25, 2025 | 5.03 | 4.92 | 4.92 | 5.07 | 4.88 | 5,703 |
| September 24, 2025 | 5.08 | 5.13 | 5.13 | 5.13 | 5.06 | 860 |
| September 23, 2025 | 5.09 | 5.12 | 5.12 | 5.17 | 5.08 | 3,214 |
| September 22, 2025 | 4.99 | 5.01 | 5.01 | 5.03 | 4.95 | 1,144 |
| September 19, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.94 | 2,971 |
| September 18, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.09 | 5,403 |
| September 17, 2025 | 5.1 | 5.17 | 5.17 | 5.28 | 5.1 | 16,250 |
| September 16, 2025 | 4.91 | 5.02 | 5.02 | 5.02 | 4.86 | 13,679 |
| September 15, 2025 | 4.98 | 4.9 | 4.9 | 5.02 | 4.87 | 16,704 |
| September 12, 2025 | 5.26 | 5.05 | 5.05 | 5.26 | 5.05 | 10,177 |
| September 11, 2025 | 5.15 | 5.23 | 5.23 | 5.29 | 5.1 | 7,528 |
| September 10, 2025 | 5.14 | 5.12 | 5.12 | 5.25 | 5.1 | 15,816 |
| September 09, 2025 | 5.19 | 5.14 | 5.14 | 5.3 | 5.12 | 9,786 |
| September 08, 2025 | 5.12 | 5.1 | 5.1 | 5.17 | 5.07 | 8,559 |
| September 05, 2025 | 5.12 | 4.98 | 4.98 | 5.47 | 4.98 | 18,096 |
| September 04, 2025 | 5.48 | 5.12 | 5.12 | 5.56 | 5.12 | 35,585 |
| September 03, 2025 | 5.49 | 5.5 | 5.5 | 5.73 | 5.47 | 12,392 |
| September 02, 2025 | 5.22 | 5.23 | 5.23 | 5.53 | 5.22 | 10,083 |
| August 29, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.2 | 2,469 |
| August 28, 2025 | 5.31 | 5.29 | 5.29 | 5.31 | 5.19 | 1,379 |
| August 27, 2025 | 5.27 | 5.28 | 5.28 | 5.36 | 5.26 | 1,880 |
| August 26, 2025 | 5.25 | 5.35 | 5.35 | 5.35 | 5.25 | 517 |
| August 22, 2025 | 5.17 | 5.42 | 5.45 | 5.47 | 5.15 | 5,939 |
| August 21, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 4.91 | 2,304 |
| August 20, 2025 | 5.13 | 5.12 | 5.12 | 5.23 | 5.09 | 1,019 |
| August 19, 2025 | 5.22 | 5.19 | 5.19 | 5.34 | 5.19 | 6,064 |
| August 18, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.17 | 7,601 |
| August 15, 2025 | 5.17 | 5.17 | 5.17 | 5.28 | 5.16 | 7,785 |
| August 14, 2025 | 4.98 | 5.03 | 5.03 | 5.04 | 4.96 | 5,067 |
| August 13, 2025 | 4.8 | 5.05 | 5.05 | 5.06 | 4.76 | 16,439 |
| August 12, 2025 | 4.3 | 4.73 | 4.73 | 4.76 | 4.3 | 25,730 |
| August 11, 2025 | 4.31 | 4.26 | 4.26 | 4.34 | 4.23 | 42,034 |
| August 08, 2025 | 4.32 | 4.35 | 4.35 | 4.39 | 4.31 | 18,981 |
| August 07, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.32 | 3,119 |
| August 06, 2025 | 4.36 | 4.3 | 4.3 | 4.36 | 4.3 | 6,160 |
| August 05, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.22 | 4,263 |
| August 04, 2025 | 4.32 | 4.3 | 4.3 | 4.37 | 4.3 | 1,830 |
| August 01, 2025 | 4.32 | 4.19 | 4.19 | 4.34 | 4.16 | 20,920 |
| July 31, 2025 | 4.45 | 4.44 | 4.44 | 4.54 | 4.41 | 7,427 |
| July 30, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.39 | 20,219 |
| July 29, 2025 | 4.46 | 4.48 | 4.48 | 5.07 | 4.37 | 93,045 |
| July 28, 2025 | 4.41 | 4.33 | 4.33 | 4.41 | 4.33 | 7,442 |
| July 25, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.32 | 4,995 |
| July 24, 2025 | 4.5 | 4.37 | 4.37 | 4.53 | 4.37 | 63,476 |
| July 23, 2025 | 4.49 | 4.61 | 4.61 | 4.65 | 4.49 | 8,363 |
| July 22, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.32 | 4,586 |
| July 21, 2025 | 4.46 | 4.37 | 4.37 | 4.46 | 4.34 | 4,890 |
| July 18, 2025 | 4.62 | 4.45 | 4.45 | 4.62 | 4.43 | 16,174 |
| July 17, 2025 | 4.55 | 4.58 | 4.58 | 4.73 | 4.55 | 49,149 |
| July 16, 2025 | 4.38 | 4.43 | 4.43 | 4.54 | 4.38 | 4,218 |
| July 15, 2025 | 4.39 | 4.33 | 4.33 | 4.43 | 4.29 | 28,287 |
| July 14, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.34 | 9,766 |
| July 11, 2025 | 4.51 | 4.44 | 4.44 | 4.52 | 4.43 | 9,383 |
| July 10, 2025 | 4.36 | 4.74 | 4.74 | 4.79 | 4.36 | 45,349 |
| July 09, 2025 | 4.34 | 4.26 | 4.26 | 4.35 | 4.25 | 6,993 |
| July 08, 2025 | 4.33 | 4.44 | 4.44 | 4.48 | 4.33 | 9,880 |
| July 07, 2025 | 4.34 | 4.31 | 4.31 | 4.46 | 4.31 | 8,654 |
| July 03, 2025 | 4.49 | 4.5 | 4.5 | 4.57 | 4.48 | 19,237 |