5.11
+0.06(+1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 5.05 | 5.11 | 5.11 | 5.2 | 5.01 | 1.19M |
| October 22, 2025 | 5.11 | 5.07 | 5.07 | 5.18 | 4.9 | 1.29M |
| October 21, 2025 | 5.35 | 5.14 | 5.15 | 5.35 | 5.14 | 942,956 |
| October 20, 2025 | 5.24 | 5.33 | 5.33 | 5.4 | 5.21 | 954,400 |
| October 17, 2025 | 5.27 | 5.24 | 5.24 | 5.33 | 5.17 | 830,242 |
| October 16, 2025 | 5.6 | 5.29 | 5.29 | 5.73 | 5.27 | 1.19M |
| October 15, 2025 | 5.56 | 5.63 | 5.63 | 5.93 | 5.37 | 3.38M |
| October 14, 2025 | 5.3 | 5.49 | 5.49 | 5.56 | 5.17 | 1.63M |
| October 13, 2025 | 5.53 | 5.4 | 5.4 | 5.54 | 5.21 | 1.31M |
| October 10, 2025 | 6.03 | 5.3 | 5.3 | 6.04 | 5.29 | 3.68M |
| October 09, 2025 | 6.3 | 6.14 | 6.14 | 6.67 | 6.11 | 3.99M |
| October 08, 2025 | 6.18 | 6.1 | 6.1 | 6.18 | 5.92 | 2.04M |
| October 07, 2025 | 5.82 | 6.17 | 6.17 | 6.51 | 5.81 | 3.63M |
| October 06, 2025 | 5.7 | 5.81 | 5.81 | 5.86 | 5.6 | 1.49M |
| October 03, 2025 | 5.7 | 5.65 | 5.65 | 5.91 | 5.58 | 1.54M |
| October 02, 2025 | 5.73 | 5.68 | 5.68 | 5.94 | 5.55 | 1.58M |
| October 01, 2025 | 5.95 | 5.73 | 5.73 | 5.95 | 5.72 | 1.54M |
| September 30, 2025 | 6.15 | 5.96 | 5.96 | 6.15 | 5.68 | 3.77M |
| September 29, 2025 | 5.51 | 6.23 | 6.23 | 6.43 | 5.5 | 13.21M |
| September 26, 2025 | 4.94 | 4.86 | 4.86 | 4.99 | 4.84 | 659,392 |
| September 25, 2025 | 5.16 | 4.95 | 4.95 | 5.16 | 4.92 | 745,611 |
| September 24, 2025 | 5.02 | 5.18 | 5.18 | 5.24 | 5.01 | 927,559 |
| September 23, 2025 | 5.02 | 5.03 | 5.03 | 5.29 | 5 | 1.43M |
| September 22, 2025 | 5.07 | 5.03 | 5.03 | 5.11 | 4.99 | 691,300 |
| September 19, 2025 | 5.13 | 5.09 | 5.09 | 5.2 | 5.06 | 776,173 |
| September 18, 2025 | 5.03 | 5.18 | 5.18 | 5.3 | 5.03 | 1.21M |
| September 17, 2025 | 4.98 | 4.99 | 4.99 | 5.14 | 4.94 | 914,438 |
| September 16, 2025 | 4.97 | 5 | 5 | 5.09 | 4.93 | 569,043 |
| September 15, 2025 | 4.87 | 4.97 | 4.97 | 5.03 | 4.87 | 653,900 |
| September 12, 2025 | 4.92 | 4.87 | 4.87 | 4.97 | 4.87 | 636,154 |
| September 11, 2025 | 4.94 | 4.93 | 4.93 | 5.07 | 4.91 | 821,179 |
| September 10, 2025 | 5.08 | 4.97 | 4.97 | 5.09 | 4.95 | 664,055 |
| September 09, 2025 | 4.85 | 5.05 | 5.05 | 5.11 | 4.8 | 932,988 |
| September 08, 2025 | 4.91 | 4.84 | 4.84 | 4.92 | 4.79 | 633,400 |
| September 05, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.8 | 819,598 |
| September 04, 2025 | 4.89 | 4.83 | 4.83 | 4.93 | 4.75 | 801,429 |
| September 03, 2025 | 5.23 | 4.91 | 4.91 | 5.24 | 4.88 | 1.3M |
| September 02, 2025 | 5.19 | 5.17 | 5.17 | 5.38 | 5.14 | 1.39M |
| August 29, 2025 | 5.53 | 5.42 | 5.42 | 5.56 | 5.32 | 1.45M |
| August 28, 2025 | 5.38 | 5.62 | 5.62 | 5.77 | 5.32 | 2.37M |
| August 27, 2025 | 5.23 | 5.33 | 5.33 | 5.39 | 5.16 | 1.23M |
| August 26, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.18 | 1.33M |
| August 25, 2025 | 5.01 | 5.23 | 5.23 | 5.25 | 5 | 2.53M |
| August 22, 2025 | 4.83 | 4.99 | 4.99 | 5.06 | 4.76 | 1.36M |
| August 21, 2025 | 4.67 | 4.78 | 4.78 | 4.83 | 4.63 | 1.03M |
| August 20, 2025 | 4.76 | 4.72 | 4.72 | 4.81 | 4.58 | 1.41M |
| August 19, 2025 | 5.1 | 4.76 | 4.76 | 5.1 | 4.74 | 1.83M |
| August 18, 2025 | 5.08 | 5.12 | 5.12 | 5.29 | 5.08 | 1.89M |
| August 15, 2025 | 5.43 | 5.08 | 5.08 | 5.46 | 5.05 | 1.61M |
| August 14, 2025 | 5.28 | 5.39 | 5.39 | 5.51 | 5.27 | 1.93M |
| August 13, 2025 | 5.33 | 5.53 | 5.53 | 5.59 | 5.31 | 3.29M |
| August 12, 2025 | 5.3 | 5.27 | 5.27 | 5.48 | 5.05 | 4.13M |
| August 11, 2025 | 4.76 | 5.21 | 5.21 | 5.33 | 4.73 | 8.12M |
| August 08, 2025 | 4.21 | 4.48 | 4.48 | 4.57 | 4.21 | 1.61M |
| August 07, 2025 | 4.29 | 4.21 | 4.21 | 4.33 | 4.14 | 864,603 |
| August 06, 2025 | 4.32 | 4.24 | 4.24 | 4.4 | 4.14 | 1.77M |
| August 05, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.45 | 924,200 |
| August 04, 2025 | 4.5 | 4.62 | 4.62 | 4.63 | 4.49 | 763,100 |
| August 01, 2025 | 4.39 | 4.48 | 4.48 | 4.74 | 4.29 | 1.77M |
| July 31, 2025 | 4.56 | 4.43 | 4.43 | 4.67 | 4.43 | 867,026 |