5.27
-0.0912(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.36 | 5.27 | 5.27 | 5.37 | 5.21 | 4,633 |
| September 29, 2025 | 5.68 | 5.36 | 5.36 | 5.69 | 5.34 | 16,137 |
| September 26, 2025 | 5.9 | 5.77 | 5.77 | 5.9 | 5.65 | 22,200 |
| September 25, 2025 | 6.78 | 5.79 | 5.79 | 6.78 | 5.66 | 68,074 |
| September 24, 2025 | 7.01 | 6.8 | 6.8 | 7.38 | 6.07 | 249,532 |
| September 23, 2025 | 5.98 | 6.15 | 6.15 | 6.15 | 5.98 | 556,700 |
| September 22, 2025 | 5.82 | 5.59 | 5.59 | 5.82 | 5.59 | 1,225 |
| September 19, 2025 | 5.53 | 5.87 | 5.87 | 5.87 | 5.53 | 1,300 |
| September 18, 2025 | 5.6 | 5.68 | 5.68 | 5.68 | 5.5 | 3,300 |
| September 17, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.5 | 6,100 |
| September 16, 2025 | 5.51 | 5.3 | 5.3 | 5.51 | 5.27 | 1,708 |
| September 15, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.38 | 6,100 |
| September 12, 2025 | 5.15 | 5.33 | 5.33 | 5.39 | 5.12 | 5,011 |
| September 11, 2025 | 4.88 | 5.12 | 5.12 | 5.14 | 4.85 | 5,889 |
| September 10, 2025 | 4.85 | 4.88 | 4.88 | 4.88 | 4.83 | 4,939 |
| September 09, 2025 | 4.61 | 4.83 | 4.83 | 4.83 | 4.55 | 2,400 |
| September 08, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 4 |
| September 05, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.56 | 2,337 |
| September 04, 2025 | 4.8 | 4.61 | 4.61 | 4.8 | 4.61 | 5,112 |
| September 03, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 921 |
| September 02, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.71 | 1,500 |
| August 29, 2025 | 4.54 | 4.61 | 4.61 | 4.64 | 4.54 | 1,017 |
| August 28, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 700 |
| August 27, 2025 | 4.72 | 4.6 | 4.6 | 4.72 | 4.6 | 1,601 |
| August 26, 2025 | 4.41 | 4.79 | 4.79 | 4.79 | 4.41 | 1,900 |
| August 25, 2025 | 4.45 | 4.57 | 4.57 | 4.68 | 4.45 | 4,836 |
| August 22, 2025 | 4.64 | 4.55 | 4.55 | 4.66 | 4.55 | 2,100 |
| August 21, 2025 | 4.39 | 4.45 | 4.45 | 4.45 | 4.39 | 1,136 |
| August 20, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.35 | 4,112 |
| August 19, 2025 | 4.57 | 4.6 | 4.6 | 4.75 | 4.52 | 5,908 |
| August 18, 2025 | 4.8 | 4.76 | 4.76 | 4.88 | 4.76 | 4,500 |
| August 15, 2025 | 4.35 | 4.6 | 4.6 | 4.72 | 4.35 | 6,971 |
| August 14, 2025 | 4.75 | 4.43 | 4.43 | 4.75 | 4.37 | 9,821 |
| August 13, 2025 | 4.71 | 4.69 | 4.69 | 4.75 | 4.5 | 15,600 |
| August 12, 2025 | 4.39 | 4.58 | 4.58 | 4.78 | 4.39 | 16,578 |
| August 11, 2025 | 4.32 | 4.28 | 4.28 | 4.45 | 4.28 | 9,900 |
| August 08, 2025 | 4.1 | 4.3 | 4.3 | 4.3 | 4.1 | 11,900 |
| August 07, 2025 | 4.22 | 4.12 | 4.12 | 4.22 | 4.12 | 1,141 |
| August 06, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.19 | 1,536 |
| August 05, 2025 | 4.09 | 4.21 | 4.21 | 4.31 | 4.08 | 10,312 |
| August 04, 2025 | 4.06 | 4.21 | 4.21 | 4.22 | 4.03 | 4,125 |
| August 01, 2025 | 4.16 | 4.07 | 4.07 | 4.18 | 4.07 | 2,740 |
| July 31, 2025 | 4.2 | 4.16 | 4.16 | 4.23 | 4.16 | 2,651 |
| July 30, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 1,200 |
| July 29, 2025 | 4.21 | 4.32 | 4.32 | 4.33 | 4.21 | 2,522 |
| July 28, 2025 | 4.36 | 4.26 | 4.26 | 4.5 | 4.25 | 15,200 |
| July 25, 2025 | 4.39 | 4.21 | 4.21 | 4.4 | 4.2 | 13,130 |
| July 24, 2025 | 4.21 | 4.23 | 4.23 | 4.47 | 4.17 | 26,100 |
| July 23, 2025 | 4.17 | 4.19 | 4.19 | 4.54 | 4.17 | 15,400 |
| July 22, 2025 | 4.31 | 4.21 | 4.21 | 4.57 | 4.12 | 10,200 |
| July 21, 2025 | 4.28 | 4.31 | 4.31 | 4.39 | 4.28 | 9,066 |
| July 18, 2025 | 4.21 | 4.25 | 4.21 | 4.31 | 4.11 | 23,114 |
| July 17, 2025 | 4.2 | 4.14 | 4.14 | 4.3 | 4.13 | 11,100 |
| July 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1,300 |
| July 15, 2025 | 4.12 | 4.1 | 4.1 | 4.16 | 4.05 | 6,813 |
| July 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.06 | 3,145 |
| July 11, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.09 | 5,901 |
| July 10, 2025 | 4.17 | 4.25 | 4.25 | 4.34 | 3.95 | 40,865 |
| July 09, 2025 | 4.16 | 4.49 | 4.49 | 4.52 | 3.8 | 317,210 |
| July 08, 2025 | 4 | 4.18 | 4.18 | 4.33 | 4 | 618,629 |