5.27
+0.1(+1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.22 | 5.27 | 5.27 | 5.41 | 5.13 | 3.19M |
| September 25, 2025 | 5.2 | 5.17 | 5.17 | 5.31 | 5.02 | 5.65M |
| September 24, 2025 | 5.86 | 5.49 | 5.49 | 5.97 | 5.36 | 18.82M |
| September 23, 2025 | 5.06 | 5.62 | 5.62 | 5.76 | 5 | 21.83M |
| September 22, 2025 | 4.98 | 4.88 | 4.88 | 4.98 | 4.78 | 3.16M |
| September 19, 2025 | 4.77 | 4.95 | 4.95 | 5.05 | 4.77 | 5.15M |
| September 18, 2025 | 4.7 | 4.72 | 4.72 | 5.06 | 4.68 | 5.64M |
| September 17, 2025 | 4.64 | 4.61 | 4.61 | 4.78 | 4.58 | 2.94M |
| September 16, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.54 | 2.03M |
| September 15, 2025 | 4.67 | 4.65 | 4.65 | 4.72 | 4.49 | 2.71M |
| September 12, 2025 | 4.6 | 4.63 | 4.63 | 4.75 | 4.56 | 3.36M |
| September 11, 2025 | 4.71 | 4.6 | 4.6 | 4.72 | 4.5 | 3.17M |
| September 10, 2025 | 4.92 | 4.72 | 4.72 | 4.99 | 4.63 | 4.8M |
| September 09, 2025 | 4.57 | 4.89 | 4.89 | 4.89 | 4.45 | 5.06M |
| September 08, 2025 | 4.53 | 4.52 | 4.52 | 4.6 | 4.44 | 2.18M |
| September 05, 2025 | 4.6 | 4.57 | 4.57 | 4.65 | 4.42 | 3.17M |
| September 04, 2025 | 4.5 | 4.56 | 4.56 | 4.6 | 4.22 | 4.25M |
| September 03, 2025 | 4.55 | 4.52 | 4.52 | 4.83 | 4.42 | 3.84M |
| September 02, 2025 | 4.47 | 4.58 | 4.58 | 4.76 | 4.45 | 3.18M |
| August 29, 2025 | 4.65 | 4.58 | 4.58 | 4.73 | 4.4 | 3.09M |
| August 28, 2025 | 4.6 | 4.65 | 4.65 | 4.91 | 4.57 | 3.04M |
| August 27, 2025 | 4.8 | 4.57 | 4.57 | 4.84 | 4.57 | 3.85M |
| August 26, 2025 | 4.78 | 4.83 | 4.83 | 5.01 | 4.51 | 8.13M |
| August 25, 2025 | 4.75 | 4.74 | 4.74 | 5.34 | 4.62 | 16.54M |
| August 22, 2025 | 4.48 | 4.57 | 4.57 | 4.74 | 4.36 | 8.92M |
| August 21, 2025 | 3.92 | 4.39 | 4.39 | 4.53 | 3.91 | 6.97M |
| August 20, 2025 | 3.96 | 3.97 | 3.97 | 4.05 | 3.86 | 2.81M |
| August 19, 2025 | 4.2 | 3.97 | 3.97 | 4.21 | 3.86 | 4.25M |
| August 18, 2025 | 3.83 | 4.05 | 4.05 | 4.22 | 3.76 | 5.07M |
| August 15, 2025 | 3.95 | 3.88 | 3.88 | 3.95 | 3.6 | 6.69M |
| August 14, 2025 | 3.98 | 4.01 | 4.01 | 4.04 | 3.79 | 4.52M |
| August 13, 2025 | 4.16 | 4.05 | 4.05 | 4.27 | 4.04 | 4.39M |
| August 12, 2025 | 3.93 | 4.13 | 4.13 | 4.19 | 3.88 | 5.32M |
| August 11, 2025 | 4.13 | 3.96 | 3.96 | 4.3 | 3.87 | 5.06M |
| August 08, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.04 | 3.58M |
| August 07, 2025 | 4.2 | 4.15 | 4.15 | 4.25 | 4.05 | 4.37M |
| August 06, 2025 | 4.08 | 4.19 | 4.19 | 4.19 | 3.78 | 6.81M |
| August 05, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.04 | 4.51M |
| August 04, 2025 | 4.26 | 4.26 | 4.26 | 4.4 | 4.01 | 7.35M |
| August 01, 2025 | 4 | 4.17 | 4.17 | 4.28 | 3.82 | 7.65M |
| July 31, 2025 | 3.7 | 4.1 | 4.1 | 4.29 | 3.66 | 15.83M |
| July 30, 2025 | 3.39 | 3.47 | 3.47 | 3.55 | 3.3 | 4.84M |
| July 29, 2025 | 3.57 | 3.31 | 3.31 | 3.7 | 3.27 | 6.44M |
| July 28, 2025 | 3.13 | 3.33 | 3.33 | 3.37 | 3.06 | 9.92M |
| July 25, 2025 | 3.7 | 3.57 | 3.57 | 3.72 | 3.48 | 5.43M |
| July 24, 2025 | 4 | 3.74 | 3.74 | 4 | 3.7 | 7.4M |
| July 23, 2025 | 3.58 | 3.88 | 3.88 | 3.91 | 3.32 | 11.66M |
| July 22, 2025 | 3.56 | 3.53 | 3.53 | 3.57 | 3.37 | 5.61M |
| July 21, 2025 | 3.6 | 3.53 | 3.53 | 3.6 | 3.31 | 11.82M |
| July 18, 2025 | 2.82 | 3.23 | 3.23 | 3.35 | 2.81 | 14.84M |
| July 17, 2025 | 2.71 | 2.79 | 2.79 | 2.79 | 2.67 | 4.21M |
| July 16, 2025 | 2.65 | 2.7 | 2.7 | 2.71 | 2.59 | 2.26M |
| July 15, 2025 | 2.74 | 2.65 | 2.65 | 2.75 | 2.58 | 2.72M |
| July 14, 2025 | 2.69 | 2.72 | 2.72 | 2.75 | 2.61 | 2.93M |
| July 11, 2025 | 2.71 | 2.62 | 2.62 | 2.79 | 2.59 | 2.86M |
| July 10, 2025 | 2.62 | 2.73 | 2.73 | 2.75 | 2.53 | 3.89M |
| July 09, 2025 | 2.69 | 2.66 | 2.66 | 2.76 | 2.6 | 4.07M |
| July 08, 2025 | 2.76 | 2.64 | 2.64 | 2.81 | 2.61 | 4.1M |
| July 07, 2025 | 2.89 | 2.75 | 2.75 | 2.99 | 2.68 | 7.75M |
| July 03, 2025 | 2.79 | 2.77 | 2.77 | 2.8 | 2.62 | 4.12M |