5.02
+0.21(+4.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 5.06 | 4.81 | 4.81 | 5.11 | 4.67 | 1.19M |
| October 21, 2025 | 5.08 | 5.11 | 5.11 | 5.28 | 4.98 | 596,166 |
| October 20, 2025 | 5.24 | 5.12 | 5.12 | 5.35 | 5.1 | 748,333 |
| October 17, 2025 | 5.15 | 5.07 | 5.07 | 5.33 | 4.95 | 1.57M |
| October 16, 2025 | 5.84 | 5.26 | 5.26 | 6 | 5.16 | 1.51M |
| October 15, 2025 | 5.95 | 5.72 | 5.72 | 6.08 | 5.49 | 2.01M |
| October 14, 2025 | 5.35 | 5.9 | 5.9 | 5.99 | 5.21 | 2.4M |
| October 13, 2025 | 5.3 | 5.44 | 5.44 | 5.47 | 5.07 | 1.57M |
| October 10, 2025 | 5.82 | 5.14 | 5.14 | 5.87 | 5.12 | 2.25M |
| October 09, 2025 | 6.05 | 5.76 | 5.76 | 6.15 | 5.68 | 1.6M |
| October 08, 2025 | 6.7 | 6.09 | 6.09 | 6.75 | 5.94 | 1.49M |
| October 07, 2025 | 7.06 | 6.59 | 6.59 | 7.09 | 6.11 | 2.2M |
| October 06, 2025 | 6.2 | 6.98 | 6.98 | 7.2 | 6.07 | 5.03M |
| October 03, 2025 | 5.8 | 5.84 | 5.84 | 6.2 | 5.73 | 2.3M |
| October 02, 2025 | 5.3 | 5.67 | 5.67 | 5.69 | 5.24 | 1.08M |
| October 01, 2025 | 5.13 | 5.21 | 5.21 | 5.29 | 5.13 | 477,115 |
| September 30, 2025 | 5.21 | 5.17 | 5.17 | 5.25 | 5.01 | 647,215 |
| September 29, 2025 | 5.34 | 5.23 | 5.23 | 5.44 | 5.19 | 414,900 |
| September 26, 2025 | 5.37 | 5.28 | 5.28 | 5.47 | 5.25 | 397,332 |
| September 25, 2025 | 5 | 5.38 | 5.38 | 5.47 | 4.88 | 1.05M |
| September 24, 2025 | 5.49 | 5.15 | 5.15 | 5.54 | 5.12 | 808,365 |
| September 23, 2025 | 5.6 | 5.52 | 5.52 | 5.89 | 5.45 | 1.16M |
| September 22, 2025 | 5.84 | 5.63 | 5.63 | 5.84 | 5.35 | 1.22M |
| September 19, 2025 | 5.64 | 5.86 | 5.86 | 5.9 | 5.6 | 1.3M |
| September 18, 2025 | 5.57 | 5.67 | 5.67 | 5.76 | 5.45 | 1.52M |
| September 17, 2025 | 5.37 | 5.34 | 5.34 | 5.55 | 5.27 | 802,224 |
| September 16, 2025 | 5.41 | 5.38 | 5.38 | 5.45 | 5.18 | 839,200 |
| September 15, 2025 | 5.51 | 5.48 | 5.48 | 5.55 | 5.11 | 1.34M |
| September 12, 2025 | 4.87 | 5.44 | 5.44 | 5.48 | 4.84 | 3.38M |
| September 11, 2025 | 4.69 | 4.57 | 4.57 | 4.79 | 4.46 | 824,221 |
| September 10, 2025 | 4.38 | 4.65 | 4.65 | 4.7 | 4.35 | 732,200 |
| September 09, 2025 | 4.33 | 4.33 | 4.33 | 4.38 | 4.17 | 647,401 |
| September 08, 2025 | 4.33 | 4.31 | 4.31 | 4.41 | 4.24 | 508,800 |
| September 05, 2025 | 4.29 | 4.3 | 4.3 | 4.39 | 4.27 | 416,802 |
| September 04, 2025 | 4.33 | 4.34 | 4.34 | 4.39 | 4.25 | 471,402 |
| September 03, 2025 | 4.26 | 4.34 | 4.34 | 4.37 | 4.23 | 520,143 |
| September 02, 2025 | 4.3 | 4.25 | 4.25 | 4.38 | 4.17 | 674,014 |
| August 29, 2025 | 4.7 | 4.47 | 4.47 | 4.73 | 4.44 | 684,100 |
| August 28, 2025 | 4.64 | 4.74 | 4.74 | 4.85 | 4.64 | 511,010 |
| August 27, 2025 | 4.73 | 4.64 | 4.64 | 4.78 | 4.64 | 407,594 |
| August 26, 2025 | 4.83 | 4.78 | 4.78 | 4.86 | 4.69 | 406,120 |
| August 25, 2025 | 4.82 | 4.68 | 4.68 | 4.82 | 4.64 | 441,443 |
| August 22, 2025 | 4.61 | 4.82 | 4.82 | 4.84 | 4.58 | 421,033 |
| August 21, 2025 | 4.64 | 4.68 | 4.68 | 4.72 | 4.55 | 415,722 |
| August 20, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.47 | 767,900 |
| August 19, 2025 | 5.06 | 4.62 | 4.62 | 5.06 | 4.58 | 783,216 |
| August 18, 2025 | 4.88 | 5.09 | 5.09 | 5.13 | 4.82 | 770,604 |
| August 15, 2025 | 5.02 | 4.94 | 4.94 | 5.05 | 4.88 | 372,878 |
| August 14, 2025 | 5.11 | 5.02 | 5.02 | 5.16 | 4.84 | 665,900 |
| August 13, 2025 | 5.01 | 5.13 | 5.13 | 5.17 | 4.95 | 676,300 |
| August 12, 2025 | 4.94 | 5.03 | 5.03 | 5.07 | 4.89 | 481,262 |
| August 11, 2025 | 4.85 | 4.88 | 4.88 | 5.06 | 4.81 | 625,641 |
| August 08, 2025 | 4.75 | 4.79 | 4.79 | 4.8 | 4.64 | 631,301 |
| August 07, 2025 | 4.55 | 4.69 | 4.69 | 4.72 | 4.5 | 670,036 |
| August 06, 2025 | 4.89 | 4.43 | 4.43 | 4.9 | 4.42 | 1.75M |
| August 05, 2025 | 5.15 | 5.09 | 5.09 | 5.19 | 5 | 514,436 |
| August 04, 2025 | 5.05 | 5.16 | 5.16 | 5.19 | 5 | 423,200 |
| August 01, 2025 | 4.99 | 4.96 | 4.96 | 5.07 | 4.8 | 1.09M |
| July 31, 2025 | 5.23 | 5.19 | 5.19 | 5.34 | 5.11 | 478,600 |
| July 30, 2025 | 5.18 | 5.17 | 5.17 | 5.29 | 5.08 | 571,854 |