5.42
-0.09(-1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5.51 | 5.42 | 5.42 | 5.71 | 5.41 | 81,100 |
| October 02, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.43 | 137,546 |
| October 01, 2025 | 5.71 | 5.46 | 5.46 | 5.73 | 5.38 | 173,449 |
| September 30, 2025 | 5.74 | 5.74 | 5.74 | 5.89 | 5.64 | 109,900 |
| September 29, 2025 | 5.84 | 5.73 | 5.73 | 5.92 | 5.62 | 173,903 |
| September 26, 2025 | 5.61 | 5.81 | 5.81 | 5.83 | 5.56 | 123,700 |
| September 25, 2025 | 5.74 | 5.62 | 5.62 | 5.82 | 5.54 | 184,398 |
| September 24, 2025 | 5.6 | 5.75 | 5.75 | 5.78 | 5.49 | 216,900 |
| September 23, 2025 | 5.48 | 5.64 | 5.64 | 5.76 | 5.48 | 216,604 |
| September 22, 2025 | 5.35 | 5.49 | 5.49 | 5.58 | 5.31 | 208,820 |
| September 19, 2025 | 5.75 | 5.4 | 5.4 | 5.77 | 5.37 | 381,738 |
| September 18, 2025 | 5.67 | 5.8 | 5.8 | 5.8 | 5.55 | 173,200 |
| September 17, 2025 | 5.59 | 5.61 | 5.61 | 5.75 | 5.53 | 234,700 |
| September 16, 2025 | 5.52 | 5.56 | 5.56 | 5.59 | 5.41 | 149,600 |
| September 15, 2025 | 5.63 | 5.57 | 5.57 | 5.73 | 5.48 | 155,193 |
| September 12, 2025 | 5.57 | 5.62 | 5.62 | 5.65 | 5.43 | 187,610 |
| September 11, 2025 | 5.33 | 5.6 | 5.6 | 5.6 | 5.33 | 154,153 |
| September 10, 2025 | 5.36 | 5.36 | 5.36 | 5.39 | 5.24 | 147,706 |
| September 09, 2025 | 5.73 | 5.39 | 5.39 | 5.73 | 5.33 | 215,063 |
| September 08, 2025 | 5.62 | 5.72 | 5.72 | 5.74 | 5.54 | 200,800 |
| September 05, 2025 | 5.47 | 5.59 | 5.59 | 5.84 | 5.47 | 204,851 |
| September 04, 2025 | 5.4 | 5.44 | 5.44 | 5.51 | 5.3 | 107,631 |
| September 03, 2025 | 5.41 | 5.4 | 5.4 | 5.48 | 5.32 | 138,641 |
| September 02, 2025 | 5.29 | 5.4 | 5.4 | 5.44 | 5.27 | 198,100 |
| August 29, 2025 | 5.29 | 5.4 | 5.4 | 5.45 | 5.21 | 107,600 |
| August 28, 2025 | 5.45 | 5.26 | 5.26 | 5.5 | 5.22 | 124,535 |
| August 27, 2025 | 5.2 | 5.4 | 5.4 | 5.53 | 5.2 | 149,643 |
| August 26, 2025 | 5.1 | 5.25 | 5.25 | 5.26 | 5.07 | 122,210 |
| August 25, 2025 | 5.46 | 5.14 | 5.14 | 5.46 | 5.13 | 124,051 |
| August 22, 2025 | 5.06 | 5.44 | 5.44 | 5.44 | 5.05 | 232,300 |
| August 21, 2025 | 5.17 | 5.02 | 5.02 | 5.17 | 5 | 118,007 |
| August 20, 2025 | 5.23 | 5.18 | 5.18 | 5.35 | 5.15 | 142,300 |
| August 19, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.13 | 175,941 |
| August 18, 2025 | 5.25 | 5.25 | 5.25 | 5.37 | 5.18 | 167,000 |
| August 15, 2025 | 5.43 | 5.2 | 5.2 | 5.46 | 5.14 | 284,000 |
| August 14, 2025 | 5.18 | 5.41 | 5.41 | 5.42 | 5.09 | 492,300 |
| August 13, 2025 | 5.03 | 5.27 | 5.27 | 5.27 | 5.03 | 251,900 |
| August 12, 2025 | 4.76 | 5.1 | 5.1 | 5.25 | 4.73 | 344,915 |
| August 11, 2025 | 4.64 | 4.7 | 4.7 | 4.77 | 4.6 | 171,500 |
| August 08, 2025 | 4.62 | 4.65 | 4.65 | 4.76 | 4.6 | 172,300 |
| August 07, 2025 | 4.46 | 4.54 | 4.54 | 4.58 | 4.35 | 203,247 |
| August 06, 2025 | 4.55 | 4.44 | 4.44 | 4.62 | 4.36 | 240,400 |
| August 05, 2025 | 4.38 | 4.57 | 4.57 | 4.81 | 4.38 | 390,700 |
| August 04, 2025 | 4.26 | 4.35 | 4.35 | 4.56 | 4.22 | 469,100 |
| August 01, 2025 | 3.69 | 4.21 | 4.21 | 4.37 | 3.62 | 601,228 |
| July 31, 2025 | 3.33 | 3.86 | 3.86 | 4.02 | 3.29 | 896,415 |
| July 30, 2025 | 3.44 | 3.36 | 3.36 | 3.46 | 3.34 | 248,519 |
| July 29, 2025 | 3.64 | 3.44 | 3.44 | 3.64 | 3.43 | 167,444 |
| July 28, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.55 | 169,800 |
| July 25, 2025 | 3.62 | 3.73 | 3.73 | 3.8 | 3.53 | 189,938 |
| July 24, 2025 | 3.68 | 3.61 | 3.61 | 3.71 | 3.54 | 259,528 |
| July 23, 2025 | 3.55 | 3.73 | 3.73 | 3.73 | 3.51 | 448,823 |
| July 22, 2025 | 3.55 | 3.51 | 3.51 | 3.69 | 3.51 | 230,054 |
| July 21, 2025 | 3.5 | 3.53 | 3.53 | 3.59 | 3.48 | 203,000 |
| July 18, 2025 | 3.59 | 3.47 | 3.47 | 3.59 | 3.42 | 199,700 |
| July 17, 2025 | 3.64 | 3.56 | 3.56 | 3.7 | 3.56 | 162,547 |
| July 16, 2025 | 3.66 | 3.64 | 3.64 | 3.8 | 3.62 | 171,200 |
| July 15, 2025 | 3.77 | 3.63 | 3.63 | 3.78 | 3.62 | 245,200 |
| July 14, 2025 | 3.9 | 3.78 | 3.78 | 3.95 | 3.76 | 210,200 |
| July 11, 2025 | 3.99 | 3.94 | 3.94 | 4.03 | 3.76 | 285,281 |