5.05
-0.11(-2.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 5.08 | 5.05 | 5.05 | 5.13 | 5.01 | 83,433 |
| October 29, 2025 | 5.32 | 5.16 | 5.16 | 5.44 | 5.12 | 133,609 |
| October 28, 2025 | 5.25 | 5.32 | 5.32 | 5.35 | 5.18 | 91,213 |
| October 27, 2025 | 5.37 | 5.25 | 5.25 | 5.42 | 5.16 | 90,452 |
| October 24, 2025 | 5.32 | 5.35 | 5.35 | 5.41 | 5.25 | 132,045 |
| October 23, 2025 | 5.19 | 5.28 | 5.28 | 5.44 | 5.19 | 91,020 |
| October 22, 2025 | 5.07 | 5.19 | 5.19 | 5.19 | 4.88 | 231,662 |
| October 21, 2025 | 5.42 | 5.09 | 5.09 | 5.51 | 5.03 | 301,331 |
| October 20, 2025 | 5.49 | 5.55 | 5.55 | 5.69 | 5.27 | 261,343 |
| October 17, 2025 | 5.4 | 5.29 | 5.29 | 5.53 | 5.17 | 203,582 |
| October 16, 2025 | 6.74 | 5.5 | 5.5 | 6.75 | 5.47 | 581,193 |
| October 15, 2025 | 5.52 | 6.59 | 6.59 | 6.65 | 5.5 | 1.04M |
| October 14, 2025 | 5.25 | 5.48 | 5.48 | 5.59 | 5.19 | 189,000 |
| October 13, 2025 | 4.95 | 5.36 | 5.36 | 5.48 | 4.93 | 272,972 |
| October 10, 2025 | 5.27 | 4.87 | 4.87 | 5.42 | 4.86 | 183,383 |
| October 09, 2025 | 5.55 | 5.25 | 5.25 | 5.55 | 5.14 | 135,951 |
| October 08, 2025 | 5.39 | 5.41 | 5.41 | 5.51 | 5.15 | 216,835 |
| October 07, 2025 | 5.7 | 5.38 | 5.38 | 5.78 | 5.26 | 502,714 |
| October 06, 2025 | 4.98 | 5.42 | 5.42 | 5.6 | 4.94 | 381,700 |
| October 03, 2025 | 4.84 | 4.91 | 4.91 | 5.15 | 4.83 | 231,309 |
| October 02, 2025 | 4.91 | 4.92 | 4.92 | 5.16 | 4.78 | 95,546 |
| October 01, 2025 | 4.68 | 4.94 | 4.94 | 4.95 | 4.68 | 137,485 |
| September 30, 2025 | 4.87 | 4.69 | 4.69 | 4.95 | 4.65 | 175,739 |
| September 29, 2025 | 5.22 | 4.82 | 4.82 | 5.34 | 4.81 | 228,216 |
| September 26, 2025 | 5.38 | 5.19 | 5.19 | 5.43 | 5.13 | 322,633 |
| September 25, 2025 | 5.1 | 5.26 | 5.26 | 5.58 | 4.94 | 1.09M |
| September 24, 2025 | 5.02 | 5.08 | 5.08 | 5.1 | 4.92 | 62,046 |
| September 23, 2025 | 4.89 | 5 | 5 | 5.1 | 4.89 | 104,900 |
| September 22, 2025 | 4.72 | 4.85 | 4.85 | 4.93 | 4.66 | 126,804 |
| September 19, 2025 | 4.83 | 4.74 | 4.74 | 4.9 | 4.67 | 519,200 |
| September 18, 2025 | 4.95 | 4.84 | 4.84 | 5.18 | 4.76 | 184,200 |
| September 17, 2025 | 4.84 | 4.93 | 4.93 | 5.06 | 4.82 | 151,000 |
| September 16, 2025 | 5.18 | 4.85 | 4.85 | 5.18 | 4.82 | 132,304 |
| September 15, 2025 | 4.66 | 5.08 | 5.08 | 5.09 | 4.65 | 133,194 |
| September 12, 2025 | 4.8 | 4.65 | 4.65 | 4.8 | 4.6 | 139,222 |
| September 11, 2025 | 4.66 | 4.81 | 4.81 | 4.99 | 4.64 | 194,600 |
| September 10, 2025 | 4.65 | 4.67 | 4.67 | 4.81 | 4.63 | 96,400 |
| September 09, 2025 | 4.75 | 4.68 | 4.68 | 4.81 | 4.57 | 74,500 |
| September 08, 2025 | 4.6 | 4.74 | 4.74 | 4.86 | 4.55 | 136,100 |
| September 05, 2025 | 4.64 | 4.52 | 4.52 | 4.74 | 4.45 | 56,200 |
| September 04, 2025 | 4.6 | 4.6 | 4.6 | 4.76 | 4.52 | 42,616 |
| September 03, 2025 | 4.58 | 4.59 | 4.59 | 4.85 | 4.58 | 72,800 |
| September 02, 2025 | 4.61 | 4.55 | 4.55 | 4.92 | 4.5 | 55,400 |
| August 29, 2025 | 4.75 | 4.6 | 4.6 | 4.83 | 4.54 | 59,400 |
| August 28, 2025 | 4.92 | 4.76 | 4.76 | 4.94 | 4.73 | 46,015 |
| August 27, 2025 | 4.75 | 4.87 | 4.87 | 5.01 | 4.72 | 102,300 |
| August 26, 2025 | 4.86 | 4.76 | 4.76 | 5.06 | 4.75 | 161,315 |
| August 25, 2025 | 4.79 | 4.78 | 4.78 | 4.89 | 4.77 | 65,827 |
| August 22, 2025 | 4.73 | 4.77 | 4.77 | 4.91 | 4.66 | 147,912 |
| August 21, 2025 | 4.7 | 4.72 | 4.72 | 4.81 | 4.49 | 59,100 |
| August 20, 2025 | 4.68 | 4.72 | 4.72 | 4.8 | 4.52 | 49,298 |
| August 19, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.45 | 58,700 |
| August 18, 2025 | 4.99 | 4.76 | 4.76 | 5 | 4.68 | 75,200 |
| August 15, 2025 | 5.07 | 4.96 | 4.96 | 5.25 | 4.9 | 109,000 |
| August 14, 2025 | 4.78 | 5.02 | 5.02 | 5.39 | 4.77 | 316,529 |
| August 13, 2025 | 4.68 | 4.76 | 4.76 | 4.82 | 4.61 | 80,700 |
| August 12, 2025 | 4.78 | 4.66 | 4.66 | 4.95 | 4.5 | 91,002 |
| August 11, 2025 | 4.55 | 4.72 | 4.72 | 4.77 | 4.41 | 98,900 |
| August 08, 2025 | 4.56 | 4.48 | 4.48 | 4.75 | 4.38 | 38,400 |
| August 07, 2025 | 4.29 | 4.51 | 4.51 | 4.52 | 4.29 | 78,925 |