5.57
-0.085(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.03 | 5.65 | 5.65 | 6.14 | 5.64 | 3.84M |
| September 26, 2025 | 5.89 | 5.99 | 5.99 | 6.43 | 5.82 | 12.14M |
| September 25, 2025 | 5.37 | 5.26 | 5.26 | 5.51 | 5.2 | 3.61M |
| September 24, 2025 | 5.23 | 5.42 | 5.42 | 5.44 | 5.2 | 1.91M |
| September 23, 2025 | 5.17 | 5.2 | 5.2 | 5.65 | 5.08 | 4.47M |
| September 22, 2025 | 5.71 | 5.17 | 5.17 | 5.73 | 5.16 | 4.56M |
| September 19, 2025 | 5.55 | 5.67 | 5.67 | 6 | 5.47 | 13.72M |
| September 18, 2025 | 4.91 | 4.94 | 4.94 | 4.96 | 4.81 | 3.91M |
| September 17, 2025 | 4.87 | 4.83 | 4.83 | 4.97 | 4.78 | 1.28M |
| September 16, 2025 | 5.14 | 4.87 | 4.87 | 5.18 | 4.86 | 1.06M |
| September 15, 2025 | 5.07 | 5.14 | 5.14 | 5.23 | 4.91 | 1.66M |
| September 12, 2025 | 5.04 | 5.05 | 5.05 | 5.27 | 5.02 | 2.68M |
| September 11, 2025 | 4.88 | 4.95 | 4.95 | 5.01 | 4.88 | 1.05M |
| September 10, 2025 | 5.03 | 4.88 | 4.88 | 5.03 | 4.87 | 1.04M |
| September 09, 2025 | 4.89 | 4.98 | 4.98 | 5.03 | 4.75 | 1.95M |
| September 08, 2025 | 5.5 | 5.01 | 5.01 | 5.6 | 4.93 | 3.33M |
| September 05, 2025 | 5.13 | 5.42 | 5.42 | 5.48 | 5.11 | 6.06M |
| September 04, 2025 | 4.29 | 5.06 | 5.06 | 5.1 | 4.24 | 13.62M |
| September 03, 2025 | 3.82 | 3.95 | 3.95 | 3.96 | 3.8 | 1.24M |
| September 02, 2025 | 3.75 | 3.83 | 3.83 | 4 | 3.74 | 1.3M |
| August 29, 2025 | 3.83 | 3.77 | 3.77 | 3.87 | 3.73 | 1.04M |
| August 28, 2025 | 3.89 | 3.83 | 3.83 | 3.94 | 3.8 | 1.11M |
| August 27, 2025 | 3.89 | 3.85 | 3.85 | 4.13 | 3.84 | 2.33M |
| August 26, 2025 | 3.9 | 3.9 | 3.9 | 4.08 | 3.86 | 1.75M |
| August 25, 2025 | 3.97 | 3.86 | 3.86 | 3.99 | 3.85 | 963,000 |
| August 22, 2025 | 3.92 | 3.98 | 3.98 | 4.09 | 3.92 | 1.14M |
| August 21, 2025 | 3.85 | 3.91 | 3.91 | 4 | 3.82 | 1.31M |
| August 20, 2025 | 3.84 | 3.88 | 3.87 | 3.95 | 3.81 | 1.53M |
| August 19, 2025 | 4.17 | 3.85 | 3.85 | 4.19 | 3.84 | 1.95M |
| August 18, 2025 | 4.09 | 4.18 | 4.18 | 4.26 | 4.07 | 1.25M |
| August 15, 2025 | 4.17 | 4.11 | 4.11 | 4.21 | 4.03 | 1.72M |
| August 14, 2025 | 3.99 | 4.11 | 4.11 | 4.24 | 3.83 | 6.11M |
| August 13, 2025 | 3.74 | 4.01 | 4.01 | 4.1 | 3.73 | 1.52M |
| August 12, 2025 | 3.98 | 3.78 | 3.78 | 4.27 | 3.69 | 1.63M |
| August 11, 2025 | 3.91 | 3.86 | 3.86 | 3.97 | 3.84 | 875,700 |
| August 08, 2025 | 3.99 | 3.9 | 3.9 | 3.99 | 3.85 | 792,521 |
| August 07, 2025 | 4 | 3.93 | 3.93 | 4.03 | 3.85 | 530,200 |
| August 06, 2025 | 3.92 | 3.99 | 3.99 | 4.01 | 3.86 | 795,200 |
| August 05, 2025 | 4.02 | 3.94 | 3.94 | 4.07 | 3.88 | 712,430 |
| August 04, 2025 | 3.83 | 4.02 | 4.02 | 4.04 | 3.83 | 508,638 |
| August 01, 2025 | 3.77 | 3.82 | 3.82 | 3.91 | 3.73 | 941,400 |
| July 31, 2025 | 3.98 | 3.84 | 3.84 | 4.01 | 3.82 | 717,639 |
| July 30, 2025 | 3.97 | 3.92 | 3.92 | 4.1 | 3.9 | 673,503 |
| July 29, 2025 | 4.05 | 3.93 | 3.93 | 4.07 | 3.85 | 846,478 |
| July 28, 2025 | 4.16 | 4 | 4 | 4.17 | 3.95 | 881,647 |
| July 25, 2025 | 4.23 | 4.15 | 4.15 | 4.23 | 4.09 | 639,727 |
| July 24, 2025 | 4.24 | 4.2 | 4.2 | 4.29 | 4.18 | 553,244 |
| July 23, 2025 | 3.98 | 4.26 | 4.26 | 4.38 | 3.98 | 1.33M |
| July 22, 2025 | 4.23 | 3.97 | 3.97 | 4.32 | 3.96 | 1.06M |
| July 21, 2025 | 4.24 | 4.23 | 4.23 | 4.37 | 4.15 | 1.08M |
| July 18, 2025 | 4.45 | 4.2 | 4.2 | 4.5 | 4.2 | 2.51M |
| July 17, 2025 | 4.04 | 4.37 | 4.37 | 4.42 | 4.04 | 1.85M |
| July 16, 2025 | 4.06 | 4.03 | 4.03 | 4.14 | 4 | 903,900 |
| July 15, 2025 | 4.07 | 4.02 | 4.02 | 4.13 | 3.94 | 1.16M |
| July 14, 2025 | 3.97 | 4.03 | 4.03 | 4.16 | 3.96 | 1.11M |
| July 11, 2025 | 4.05 | 4.01 | 4.01 | 4.19 | 4 | 1.15M |
| July 10, 2025 | 4.01 | 4.03 | 4.03 | 4.04 | 3.87 | 1.02M |
| July 09, 2025 | 3.72 | 4.01 | 4.01 | 4.03 | 3.7 | 1.51M |
| July 08, 2025 | 3.7 | 3.68 | 3.68 | 3.75 | 3.62 | 872,639 |
| July 07, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.66 | 1.89M |