5.06
-0.091(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.13 | 5.06 | 5.06 | 5.2 | 4.81 | 92,436 |
| September 25, 2025 | 4.83 | 5.15 | 5.15 | 5.2 | 4.78 | 133,835 |
| September 24, 2025 | 4.7 | 4.79 | 4.79 | 4.87 | 4.6 | 37,576 |
| September 23, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.6 | 79,977 |
| September 22, 2025 | 5.25 | 4.79 | 4.79 | 5.25 | 4.79 | 81,055 |
| September 19, 2025 | 5.16 | 5.18 | 5.18 | 5.34 | 5.03 | 94,294 |
| September 18, 2025 | 5.49 | 5.26 | 5.26 | 5.62 | 5.24 | 91,034 |
| September 17, 2025 | 5.59 | 5.74 | 5.74 | 5.84 | 5.52 | 45,955 |
| September 16, 2025 | 5.28 | 5.47 | 5.47 | 5.5 | 5.28 | 88,719 |
| September 15, 2025 | 5.05 | 5.17 | 5.17 | 5.18 | 4.92 | 28,467 |
| September 12, 2025 | 5.04 | 5.19 | 5.19 | 5.28 | 4.94 | 79,312 |
| September 11, 2025 | 5.37 | 5.25 | 5.25 | 5.47 | 5.2 | 65,100 |
| September 10, 2025 | 5.55 | 5.35 | 5.35 | 5.56 | 5.2 | 107,219 |
| September 09, 2025 | 5.7 | 5.37 | 5.37 | 5.8 | 5.35 | 98,324 |
| September 08, 2025 | 5.87 | 5.66 | 5.66 | 6 | 5.59 | 57,890 |
| September 05, 2025 | 5.79 | 5.55 | 5.55 | 5.82 | 5.49 | 111,482 |
| September 04, 2025 | 5.8 | 5.87 | 5.87 | 5.88 | 5.42 | 165,368 |
| September 03, 2025 | 5.45 | 5.69 | 5.69 | 5.95 | 5.3 | 165,249 |
| September 02, 2025 | 5.34 | 5.15 | 5.15 | 5.41 | 4.95 | 177,016 |
| September 01, 2025 | 5.65 | 5.25 | 5.25 | 5.71 | 5.22 | 64,543 |
| August 29, 2025 | 5.27 | 5.32 | 5.32 | 5.34 | 5.11 | 113,503 |
| August 28, 2025 | 4.93 | 5.25 | 5.25 | 5.29 | 4.8 | 184,992 |
| August 27, 2025 | 4.58 | 4.9 | 4.9 | 4.97 | 4.51 | 147,505 |
| August 26, 2025 | 4.58 | 4.64 | 4.64 | 4.7 | 4.4 | 109,087 |
| August 22, 2025 | 5.02 | 4.7 | 4.7 | 5.05 | 4.7 | 82,595 |
| August 21, 2025 | 4.88 | 5.12 | 5.12 | 5.12 | 4.85 | 96,227 |
| August 20, 2025 | 4.87 | 4.91 | 4.91 | 4.95 | 4.74 | 49,434 |
| August 19, 2025 | 5.4 | 4.88 | 4.88 | 5.47 | 4.86 | 168,462 |
| August 18, 2025 | 5.43 | 5.48 | 5.48 | 5.58 | 5.31 | 75,370 |
| August 15, 2025 | 5.59 | 5.92 | 5.92 | 5.95 | 5.4 | 104,316 |
| August 14, 2025 | 5.44 | 5.39 | 5.39 | 5.45 | 5.16 | 181,655 |
| August 13, 2025 | 5.52 | 5.38 | 5.38 | 5.64 | 5.3 | 135,398 |
| August 12, 2025 | 6.22 | 5.56 | 5.56 | 6.3 | 5.53 | 125,846 |
| August 11, 2025 | 5.94 | 6.18 | 6.18 | 6.4 | 5.93 | 104,604 |
| August 08, 2025 | 7.09 | 6.6 | 6.6 | 7.15 | 6.56 | 61,339 |
| August 07, 2025 | 7.14 | 6.92 | 6.92 | 7.35 | 6.88 | 121,033 |
| August 06, 2025 | 6.21 | 6.84 | 6.84 | 6.92 | 6.18 | 102,986 |
| August 05, 2025 | 6.29 | 6.43 | 6.43 | 6.53 | 6.25 | 75,258 |
| August 04, 2025 | 6.94 | 6.18 | 6.18 | 7.07 | 6.01 | 120,337 |
| August 01, 2025 | 7.34 | 7.22 | 7.22 | 7.4 | 6.9 | 75,216 |
| July 31, 2025 | 6.62 | 7.01 | 7.01 | 7.01 | 6.49 | 114,980 |
| July 30, 2025 | 7.87 | 6.82 | 6.82 | 7.87 | 6.79 | 109,252 |
| July 29, 2025 | 7.45 | 7.64 | 7.64 | 7.86 | 7.34 | 85,638 |
| July 28, 2025 | 7.53 | 7.22 | 7.22 | 7.87 | 7.2 | 87,174 |
| July 25, 2025 | 7.66 | 7.81 | 7.81 | 8 | 7.58 | 70,180 |
| July 24, 2025 | 7.53 | 7.85 | 7.85 | 8.03 | 7.42 | 116,801 |
| July 23, 2025 | 8.53 | 7.53 | 7.53 | 8.62 | 7.46 | 121,886 |
| July 22, 2025 | 8.9 | 8.62 | 8.62 | 8.91 | 8.39 | 85,137 |
| July 21, 2025 | 10.12 | 9.43 | 9.43 | 10.38 | 9.31 | 72,719 |
| July 18, 2025 | 11.72 | 11.61 | 11.61 | 12.06 | 11.6 | 28,741 |
| July 17, 2025 | 11.74 | 11.58 | 11.58 | 12.06 | 11.52 | 59,800 |
| July 16, 2025 | 11.58 | 11.85 | 11.85 | 11.92 | 11.4 | 57,280 |
| July 15, 2025 | 10.62 | 11.06 | 11.06 | 11.24 | 10.44 | 37,012 |
| July 14, 2025 | 10.66 | 10.67 | 10.67 | 11 | 10.26 | 129,997 |
| July 11, 2025 | 9.97 | 10.3 | 10.3 | 10.36 | 9.7 | 61,343 |
| July 10, 2025 | 8.86 | 9.61 | 9.61 | 9.65 | 8.69 | 105,581 |
| July 09, 2025 | 9.47 | 8.59 | 8.59 | 9.68 | 8.55 | 108,957 |
| July 08, 2025 | 10.32 | 10.14 | 10.14 | 10.84 | 9.94 | 47,632 |
| July 07, 2025 | 9.37 | 10.76 | 10.76 | 10.76 | 9.3 | 61,695 |
| July 04, 2025 | 10.34 | 10.18 | 10.18 | 10.6 | 10.1 | 20,140 |