5.17
+0.0275(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.18 | 5.17 | 5.17 | 5.21 | 5.02 | 60 |
| September 26, 2025 | 5.04 | 5.15 | 5.15 | 5.15 | 4.95 | 1,051 |
| September 25, 2025 | 4.8 | 4.9 | 4.9 | 4.93 | 4.8 | 8,069 |
| September 24, 2025 | 4.86 | 4.89 | 4.89 | 4.95 | 4.86 | 33,321 |
| September 23, 2025 | 4.63 | 4.82 | 4.82 | 4.82 | 4.59 | 3,417 |
| September 22, 2025 | 4.97 | 4.74 | 4.74 | 4.97 | 4.74 | 92 |
| September 19, 2025 | 4.92 | 4.8 | 4.8 | 4.98 | 4.8 | 19,249 |
| September 18, 2025 | 4.89 | 4.67 | 4.67 | 5.05 | 4.67 | 42,079 |
| September 17, 2025 | 5.33 | 5.03 | 5.03 | 5.33 | 5.03 | 706 |
| September 16, 2025 | 5.47 | 5.27 | 5.27 | 5.47 | 5.27 | 608 |
| September 15, 2025 | 5.52 | 5.48 | 5.48 | 5.52 | 5.28 | 3,451 |
| September 12, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 15,909 |
| September 11, 2025 | 5.31 | 5.22 | 5.22 | 5.39 | 5.14 | 12,100 |
| September 10, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.24 | 401 |
| September 09, 2025 | 5.1 | 5.22 | 5.22 | 5.31 | 5.1 | 17,033 |
| September 08, 2025 | 4.95 | 5 | 5 | 5 | 4.8 | 17,756 |
| September 05, 2025 | 5.05 | 4.93 | 4.93 | 5.1 | 4.93 | 1,644 |
| September 04, 2025 | 5.47 | 5.08 | 5.08 | 5.47 | 5.08 | 284,378 |
| September 03, 2025 | 5.52 | 5.48 | 5.48 | 5.53 | 5.45 | 195,056 |
| September 02, 2025 | 5.74 | 5.6 | 5.6 | 5.74 | 5.58 | 29,823 |
| September 01, 2025 | 5.65 | 5.8 | 5.8 | 5.87 | 5.65 | 8 |
| August 29, 2025 | 6.01 | 5.79 | 5.79 | 6.01 | 5.76 | 84,010 |
| August 28, 2025 | 6.03 | 5.78 | 5.78 | 6.03 | 5.7 | 29,544 |
| August 27, 2025 | 5.85 | 5.92 | 5.92 | 5.95 | 5.85 | 26,062 |
| August 26, 2025 | 5.84 | 5.85 | 5.85 | 5.9 | 5.77 | 136,145 |
| August 22, 2025 | 5.81 | 5.84 | 5.84 | 5.87 | 5.72 | 45,592 |
| August 21, 2025 | 6.07 | 5.87 | 5.87 | 6.1 | 5.83 | 11,538 |
| August 20, 2025 | 5.91 | 6.06 | 6.06 | 6.06 | 5.91 | 11,685 |
| August 19, 2025 | 5.77 | 5.69 | 5.69 | 5.77 | 5.69 | 26 |
| August 18, 2025 | 5.98 | 5.73 | 5.73 | 5.98 | 5.68 | 14,488 |
| August 15, 2025 | 6.02 | 5.85 | 5.85 | 6.07 | 5.83 | 226,281 |
| August 14, 2025 | 6.27 | 5.98 | 5.98 | 6.27 | 5.95 | 67,146 |
| August 13, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.33 | 45,300 |
| August 12, 2025 | 5.9 | 6.52 | 6.52 | 6.52 | 5.9 | 103,579 |
| August 11, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.76 | 17,671 |
| August 08, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| August 07, 2025 | 5.57 | 5.45 | 5.45 | 5.65 | 5.45 | 6,752 |
| August 06, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.48 | 76 |
| August 05, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.33 | 4,831 |
| August 04, 2025 | 5.75 | 5.7 | 5.7 | 5.78 | 5.51 | 2,314 |
| August 01, 2025 | 5.83 | 5.57 | 5.57 | 5.97 | 5.57 | 22,429 |
| July 31, 2025 | 5.85 | 5.8 | 5.8 | 6.01 | 5.77 | 6,115 |
| July 30, 2025 | 6.2 | 5.98 | 5.98 | 6.2 | 5.85 | 10,130 |
| July 29, 2025 | 5.84 | 6.06 | 6.06 | 6.2 | 5.84 | 10,093 |
| July 28, 2025 | 5.87 | 5.9 | 5.9 | 5.99 | 5.66 | 2,730 |
| July 25, 2025 | 5.9 | 5.77 | 5.77 | 5.9 | 5.77 | 4,903 |
| July 24, 2025 | 5.75 | 6.07 | 6.07 | 6.07 | 5.75 | 4,904 |
| July 23, 2025 | 5.68 | 5.73 | 5.73 | 5.76 | 5.49 | 65,814 |
| July 22, 2025 | 6 | 5.62 | 5.62 | 6 | 5.57 | 7,115 |
| July 21, 2025 | 6.43 | 5.88 | 5.88 | 6.43 | 5.88 | 233,829 |
| July 18, 2025 | 6.3 | 6.41 | 6.41 | 6.57 | 6.24 | 6,958 |
| July 17, 2025 | 6.14 | 6.2 | 6.2 | 6.39 | 6.14 | 4,193 |
| July 16, 2025 | 5.95 | 6.08 | 6.08 | 6.16 | 5.92 | 3,755 |
| July 15, 2025 | 5.88 | 6.05 | 6.05 | 6.05 | 5.82 | 1,636 |
| July 14, 2025 | 6.17 | 5.89 | 5.89 | 6.17 | 5.89 | 2,883 |
| July 11, 2025 | 5.8 | 5.99 | 5.99 | 6 | 5.7 | 20,559 |
| July 10, 2025 | 6.03 | 5.82 | 5.82 | 6.18 | 5.79 | 13,049 |
| July 09, 2025 | 5.69 | 6.11 | 6.11 | 6.15 | 5.69 | 69,826 |
| July 08, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.75 | 20 |
| July 07, 2025 | 5.93 | 5.62 | 5.62 | 5.93 | 5.62 | 7,109 |