5.26
-0.13(-2.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.36 | 5.26 | 5.26 | 5.44 | 5.24 | 562,557 |
| October 16, 2025 | 5.72 | 5.39 | 5.39 | 5.79 | 5.39 | 602,186 |
| October 15, 2025 | 5.34 | 5.66 | 5.66 | 5.68 | 5.34 | 818,633 |
| October 14, 2025 | 5.18 | 5.34 | 5.34 | 5.36 | 5.12 | 393,034 |
| October 13, 2025 | 5.4 | 5.25 | 5.25 | 5.47 | 5.12 | 781,632 |
| October 10, 2025 | 5.66 | 5.39 | 5.39 | 5.71 | 5.36 | 981,720 |
| October 09, 2025 | 5.68 | 5.67 | 5.67 | 5.78 | 5.64 | 676,700 |
| October 08, 2025 | 5.64 | 5.62 | 5.62 | 5.77 | 5.45 | 923,319 |
| October 07, 2025 | 5.51 | 5.61 | 5.61 | 5.66 | 5.44 | 647,400 |
| October 06, 2025 | 5.78 | 5.51 | 5.51 | 5.78 | 5.37 | 705,922 |
| October 03, 2025 | 5.36 | 5.74 | 5.74 | 5.75 | 5.28 | 1.03M |
| October 02, 2025 | 5.27 | 5.32 | 5.32 | 5.36 | 5.18 | 410,808 |
| October 01, 2025 | 5.17 | 5.24 | 5.24 | 5.43 | 5.17 | 411,400 |
| September 30, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.13 | 398,518 |
| September 29, 2025 | 5.15 | 5.21 | 5.21 | 5.31 | 5.13 | 501,751 |
| September 26, 2025 | 4.96 | 5.07 | 5.07 | 5.13 | 4.91 | 590,517 |
| September 25, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.86 | 421,500 |
| September 24, 2025 | 5.15 | 5.01 | 5.01 | 5.26 | 4.97 | 559,002 |
| September 23, 2025 | 4.97 | 5.11 | 5.11 | 5.16 | 4.93 | 672,118 |
| September 22, 2025 | 4.93 | 4.95 | 4.95 | 5.01 | 4.88 | 860,200 |
| September 19, 2025 | 5.05 | 4.93 | 4.93 | 5.05 | 4.78 | 1.5M |
| September 18, 2025 | 4.94 | 5.01 | 5.01 | 5.11 | 4.94 | 746,543 |
| September 17, 2025 | 4.97 | 4.9 | 4.9 | 5.11 | 4.88 | 846,509 |
| September 16, 2025 | 5.15 | 4.96 | 4.96 | 5.23 | 4.94 | 796,500 |
| September 15, 2025 | 5.41 | 5.09 | 5.09 | 5.43 | 4.96 | 1.6M |
| September 12, 2025 | 5.56 | 5.39 | 5.39 | 5.62 | 5.38 | 661,034 |
| September 11, 2025 | 5.54 | 5.56 | 5.56 | 5.83 | 5.49 | 734,933 |
| September 10, 2025 | 5.81 | 5.54 | 5.54 | 5.88 | 5.48 | 613,500 |
| September 09, 2025 | 5.7 | 5.76 | 5.76 | 5.77 | 5.62 | 1.01M |
| September 08, 2025 | 5.54 | 5.7 | 5.7 | 5.8 | 5.42 | 673,238 |
| September 05, 2025 | 5.56 | 5.56 | 5.56 | 5.7 | 5.39 | 1.06M |
| September 04, 2025 | 5.82 | 5.53 | 5.53 | 5.88 | 5.5 | 1.55M |
| September 03, 2025 | 5.69 | 5.83 | 5.83 | 5.93 | 5.65 | 514,344 |
| September 02, 2025 | 5.82 | 5.75 | 5.75 | 5.91 | 5.72 | 452,144 |
| August 29, 2025 | 5.86 | 5.84 | 5.84 | 5.91 | 5.69 | 453,359 |
| August 28, 2025 | 5.91 | 5.86 | 5.86 | 6.18 | 5.84 | 995,768 |
| August 27, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.74 | 476,119 |
| August 26, 2025 | 5.81 | 5.89 | 5.89 | 5.92 | 5.75 | 521,700 |
| August 25, 2025 | 5.82 | 5.77 | 5.77 | 5.89 | 5.68 | 561,900 |
| August 22, 2025 | 5.89 | 5.81 | 5.81 | 6.05 | 5.66 | 1.03M |
| August 21, 2025 | 5.57 | 5.88 | 5.88 | 5.97 | 5.56 | 884,400 |
| August 20, 2025 | 5.59 | 5.63 | 5.63 | 5.68 | 5.5 | 501,400 |
| August 19, 2025 | 5.44 | 5.6 | 5.6 | 5.73 | 5.34 | 1.19M |
| August 18, 2025 | 5.43 | 5.44 | 5.44 | 5.65 | 5.38 | 738,861 |
| August 15, 2025 | 5.31 | 5.39 | 5.39 | 5.4 | 5.25 | 913,416 |
| August 14, 2025 | 5.29 | 5.3 | 5.3 | 5.41 | 5.21 | 574,600 |
| August 13, 2025 | 5.37 | 5.37 | 5.37 | 5.49 | 5.28 | 869,020 |
| August 12, 2025 | 5.3 | 5.36 | 5.36 | 5.49 | 5.27 | 830,609 |
| August 11, 2025 | 5.26 | 5.25 | 5.25 | 5.37 | 5.04 | 1.03M |
| August 08, 2025 | 5.16 | 5.26 | 5.26 | 5.32 | 4.99 | 1.31M |
| August 07, 2025 | 5.28 | 5.17 | 5.17 | 5.31 | 5.08 | 606,579 |
| August 06, 2025 | 5.18 | 5.22 | 5.22 | 5.29 | 5.05 | 715,815 |
| August 05, 2025 | 5.07 | 5.16 | 5.16 | 5.23 | 4.99 | 1.27M |
| August 04, 2025 | 4.9 | 5.08 | 5.08 | 5.23 | 4.8 | 1.04M |
| August 01, 2025 | 4.9 | 4.81 | 4.81 | 4.92 | 4.23 | 1.51M |
| July 31, 2025 | 5.06 | 4.99 | 4.99 | 5.15 | 4.94 | 780,217 |
| July 30, 2025 | 5.14 | 5.05 | 5.05 | 5.35 | 5 | 966,000 |
| July 29, 2025 | 5.3 | 5.09 | 5.09 | 5.32 | 5.02 | 1.22M |
| July 28, 2025 | 5.15 | 5.32 | 5.32 | 5.37 | 5.12 | 904,745 |
| July 25, 2025 | 5.42 | 5.17 | 5.17 | 5.47 | 5.13 | 1.76M |