5.75
-0.155(-2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.43 | 1.17M |
| October 16, 2025 | 7.06 | 5.9 | 5.9 | 7.08 | 5.84 | 2.11M |
| October 15, 2025 | 8 | 6.94 | 6.94 | 8.25 | 6.61 | 2.43M |
| October 14, 2025 | 7.27 | 7.45 | 7.45 | 7.75 | 6.81 | 2.13M |
| October 13, 2025 | 6.71 | 7.15 | 7.15 | 7.33 | 6.7 | 2.54M |
| October 10, 2025 | 5.97 | 6.3 | 6.3 | 6.6 | 5.84 | 1.78M |
| October 09, 2025 | 6.09 | 5.93 | 5.93 | 6.47 | 5.7 | 1.01M |
| October 08, 2025 | 5.85 | 6 | 6 | 6.25 | 5.84 | 752,245 |
| October 07, 2025 | 6.35 | 5.8 | 5.8 | 6.45 | 5.78 | 1.22M |
| October 06, 2025 | 6.36 | 6.19 | 6.19 | 6.45 | 6.06 | 1.15M |
| October 03, 2025 | 5.32 | 6.01 | 6.01 | 6.05 | 5.27 | 2.06M |
| October 02, 2025 | 5.26 | 5.24 | 5.24 | 5.4 | 4.96 | 541,369 |
| October 01, 2025 | 4.76 | 5.19 | 5.19 | 5.25 | 4.76 | 694,120 |
| September 30, 2025 | 5.28 | 4.76 | 4.76 | 5.31 | 4.6 | 1.06M |
| September 29, 2025 | 5.68 | 5.42 | 5.42 | 5.83 | 5.31 | 1.42M |
| September 26, 2025 | 4.98 | 5.44 | 5.44 | 5.67 | 4.74 | 1.68M |
| September 25, 2025 | 4.77 | 4.8 | 4.8 | 5.16 | 4.66 | 1.09M |
| September 24, 2025 | 4.56 | 4.71 | 4.71 | 4.93 | 4.54 | 965,400 |
| September 23, 2025 | 4.78 | 4.5 | 4.5 | 4.81 | 4.48 | 679,275 |
| September 22, 2025 | 4.73 | 4.75 | 4.75 | 4.88 | 4.51 | 865,733 |
| September 19, 2025 | 4.6 | 4.5 | 4.5 | 4.75 | 4.47 | 446,828 |
| September 18, 2025 | 4.47 | 4.53 | 4.53 | 4.66 | 4.41 | 637,533 |
| September 17, 2025 | 4.64 | 4.47 | 4.47 | 4.77 | 4.44 | 446,500 |
| September 16, 2025 | 4.83 | 4.73 | 4.73 | 4.89 | 4.57 | 407,515 |
| September 15, 2025 | 4.65 | 4.78 | 4.78 | 4.96 | 4.63 | 546,800 |
| September 12, 2025 | 4.87 | 4.58 | 4.58 | 4.95 | 4.57 | 391,026 |
| September 11, 2025 | 4.76 | 4.9 | 4.9 | 5.15 | 4.71 | 523,047 |
| September 10, 2025 | 5.15 | 4.63 | 4.63 | 5.17 | 4.57 | 495,725 |
| September 09, 2025 | 4.87 | 5.11 | 5.11 | 5.13 | 4.82 | 352,007 |
| September 08, 2025 | 5.02 | 4.82 | 4.82 | 5.04 | 4.81 | 369,025 |
| September 05, 2025 | 5.2 | 5.01 | 5.01 | 5.22 | 4.9 | 296,800 |
| September 04, 2025 | 5.01 | 5.1 | 5.1 | 5.27 | 5 | 353,621 |
| September 03, 2025 | 5.17 | 4.97 | 4.97 | 5.19 | 4.93 | 286,595 |
| September 02, 2025 | 5.32 | 5.15 | 5.15 | 5.33 | 5.01 | 312,400 |
| August 29, 2025 | 5.45 | 5.37 | 5.37 | 5.47 | 5.2 | 276,400 |
| August 28, 2025 | 5.28 | 5.45 | 5.45 | 5.51 | 5.28 | 442,069 |
| August 27, 2025 | 5.26 | 5.28 | 5.28 | 5.48 | 5.22 | 250,383 |
| August 26, 2025 | 5.4 | 5.39 | 5.39 | 5.65 | 5.23 | 457,959 |
| August 25, 2025 | 5.7 | 5.42 | 5.42 | 5.82 | 5.37 | 551,620 |
| August 22, 2025 | 4.9 | 5.58 | 5.58 | 5.75 | 4.75 | 814,400 |
| August 21, 2025 | 4.95 | 4.83 | 4.83 | 5 | 4.73 | 348,004 |
| August 20, 2025 | 5.34 | 4.94 | 4.94 | 5.53 | 4.85 | 503,610 |
| August 19, 2025 | 6.09 | 5.46 | 5.46 | 6.15 | 5.4 | 491,900 |
| August 18, 2025 | 6.14 | 6.09 | 6.09 | 6.59 | 6 | 789,672 |
| August 15, 2025 | 5.95 | 5.94 | 5.94 | 6.15 | 5.84 | 237,509 |
| August 14, 2025 | 5.9 | 5.99 | 5.99 | 5.99 | 5.69 | 256,062 |
| August 13, 2025 | 6.1 | 5.95 | 5.95 | 6.27 | 5.81 | 639,736 |
| August 12, 2025 | 6 | 5.97 | 5.97 | 6.15 | 5.67 | 428,207 |
| August 11, 2025 | 5.98 | 5.99 | 5.99 | 6.33 | 5.82 | 728,516 |
| August 08, 2025 | 6.26 | 5.8 | 5.8 | 6.4 | 5.65 | 480,154 |
| August 07, 2025 | 5.9 | 6.19 | 6.19 | 6.45 | 5.81 | 764,200 |
| August 06, 2025 | 6.83 | 5.82 | 5.82 | 7 | 5.62 | 1.39M |
| August 05, 2025 | 5.94 | 6.55 | 6.55 | 6.61 | 5.75 | 1.51M |
| August 04, 2025 | 4.96 | 5.65 | 5.65 | 5.74 | 4.9 | 1.72M |
| August 01, 2025 | 4.5 | 4.34 | 4.34 | 4.52 | 4.21 | 165,572 |
| July 31, 2025 | 4.7 | 4.56 | 4.56 | 4.88 | 4.48 | 156,504 |
| July 30, 2025 | 4.91 | 4.67 | 4.67 | 5.14 | 4.61 | 241,117 |
| July 29, 2025 | 4.77 | 4.87 | 4.87 | 5.02 | 4.69 | 302,172 |
| July 28, 2025 | 5.43 | 4.67 | 4.67 | 5.49 | 4.53 | 506,947 |
| July 25, 2025 | 5.09 | 5.38 | 5.38 | 5.4 | 4.95 | 225,633 |