5.34
-0.04(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2025 | 5.42 | 5.09 | 5.09 | 5.44 | 5.05 | 938,812 |
| July 28, 2025 | 5.69 | 5.43 | 5.43 | 5.71 | 5.25 | 947,132 |
| July 25, 2025 | 5.73 | 5.67 | 5.67 | 5.73 | 5.52 | 464,451 |
| July 24, 2025 | 5.86 | 5.71 | 5.71 | 5.94 | 5.71 | 497,200 |
| July 23, 2025 | 5.61 | 5.86 | 5.86 | 5.88 | 5.54 | 867,000 |
| July 22, 2025 | 5.8 | 5.56 | 5.56 | 5.8 | 5.34 | 962,900 |
| July 21, 2025 | 5.95 | 5.62 | 5.62 | 6.3 | 5.56 | 2.09M |
| July 18, 2025 | 5.76 | 5.78 | 5.78 | 6.15 | 5.69 | 2.09M |
| July 17, 2025 | 5.48 | 5.69 | 5.69 | 5.93 | 5.45 | 1.48M |
| July 16, 2025 | 5.07 | 5.57 | 5.57 | 5.65 | 5.05 | 1.72M |
| July 15, 2025 | 5.3 | 5.05 | 5.05 | 5.31 | 4.9 | 1.54M |
| July 14, 2025 | 5.19 | 5.22 | 5.22 | 5.36 | 5.17 | 990,200 |
| July 11, 2025 | 5.61 | 5.19 | 5.19 | 5.75 | 5.17 | 1.66M |
| July 10, 2025 | 5.48 | 5.62 | 5.62 | 5.66 | 5.41 | 1.16M |
| July 09, 2025 | 5.89 | 5.62 | 5.62 | 5.95 | 5.49 | 1.59M |
| July 08, 2025 | 6.13 | 5.83 | 5.83 | 6.35 | 5.76 | 1.6M |
| July 07, 2025 | 5.89 | 6.06 | 6.06 | 6.26 | 5.73 | 1.6M |
| July 03, 2025 | 5.9 | 5.89 | 5.89 | 6.17 | 5.7 | 961,744 |
| July 02, 2025 | 5.67 | 5.82 | 5.82 | 5.93 | 5.58 | 1.25M |
| July 01, 2025 | 5.98 | 5.54 | 5.54 | 5.98 | 5.4 | 2M |
| June 30, 2025 | 5.69 | 5.89 | 5.89 | 6.28 | 5.65 | 2.81M |
| June 27, 2025 | 5.99 | 5.53 | 5.53 | 5.99 | 5.42 | 3.06M |
| June 26, 2025 | 5.76 | 5.74 | 5.74 | 5.99 | 5.58 | 1.99M |
| June 25, 2025 | 5.68 | 5.52 | 5.52 | 5.94 | 5.41 | 2.42M |
| June 24, 2025 | 5.5 | 5.38 | 5.38 | 5.91 | 5.32 | 1.93M |