5.19
-0.23(-4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 5.35 | 5.19 | 5.19 | 5.52 | 5.12 | 20,240 |
| October 22, 2025 | 5.08 | 5.42 | 5.42 | 5.85 | 5.07 | 80,305 |
| October 21, 2025 | 5.11 | 5.2 | 5.2 | 5.25 | 5.11 | 28,727 |
| October 20, 2025 | 4.72 | 5.19 | 5.19 | 5.65 | 4.69 | 1.4M |
| October 17, 2025 | 5.1 | 5.13 | 5.13 | 5.26 | 5 | 28,928 |
| October 16, 2025 | 5.26 | 5.16 | 5.16 | 5.26 | 5.11 | 26,211 |
| October 15, 2025 | 5.1 | 5.19 | 5.19 | 5.24 | 5.1 | 27,258 |
| October 14, 2025 | 5.29 | 5.05 | 5.05 | 5.33 | 5.03 | 17,143 |
| October 13, 2025 | 5.18 | 5.34 | 5.34 | 5.49 | 5.18 | 33,931 |
| October 10, 2025 | 5.39 | 5.19 | 5.19 | 5.5 | 5.17 | 29,246 |
| October 09, 2025 | 5.44 | 5.31 | 5.31 | 5.59 | 5.25 | 28,026 |
| October 08, 2025 | 5.14 | 5.53 | 5.53 | 5.58 | 5.14 | 54,700 |
| October 07, 2025 | 5.28 | 5.23 | 5.23 | 5.47 | 5.18 | 45,800 |
| October 06, 2025 | 5.28 | 5.26 | 5.26 | 5.47 | 5.25 | 11,225 |
| October 03, 2025 | 5.28 | 5.29 | 5.29 | 5.47 | 5.24 | 17,621 |
| October 02, 2025 | 5.56 | 5.36 | 5.36 | 5.56 | 5.2 | 23,879 |
| October 01, 2025 | 5.43 | 5.48 | 5.48 | 5.54 | 5.19 | 46,300 |
| September 30, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.4 | 5,649 |
| September 29, 2025 | 5.59 | 5.47 | 5.47 | 5.68 | 5.43 | 10,408 |
| September 26, 2025 | 5.93 | 5.65 | 5.65 | 5.93 | 5.43 | 39,600 |
| September 25, 2025 | 5.74 | 6 | 6 | 6.1 | 5.55 | 116,035 |
| September 24, 2025 | 5.19 | 5.69 | 5.69 | 5.77 | 5.1 | 88,944 |
| September 23, 2025 | 5.47 | 5.26 | 5.26 | 5.47 | 5.16 | 37,100 |
| September 22, 2025 | 5.49 | 5.49 | 5.49 | 5.62 | 5.32 | 47,954 |
| September 19, 2025 | 5.73 | 5.37 | 5.37 | 5.73 | 5.33 | 43,900 |
| September 18, 2025 | 5.62 | 5.7 | 5.7 | 5.8 | 5.57 | 34,718 |
| September 17, 2025 | 5.15 | 5.7 | 5.7 | 6 | 5.15 | 75,565 |
| September 16, 2025 | 5.04 | 5.22 | 5.22 | 5.32 | 5.04 | 70,328 |
| September 15, 2025 | 5.04 | 5.02 | 5.02 | 5.25 | 4.86 | 102,000 |
| September 12, 2025 | 5.14 | 5.43 | 5.43 | 5.65 | 4.68 | 2.63M |
| September 11, 2025 | 4.3 | 4.3 | 4.3 | 4.42 | 4.2 | 35,767 |
| September 10, 2025 | 4.47 | 4.37 | 4.37 | 4.47 | 4.29 | 26,901 |
| September 09, 2025 | 4.68 | 4.41 | 4.41 | 4.73 | 4.34 | 40,465 |
| September 08, 2025 | 4.95 | 4.97 | 4.97 | 4.98 | 4.89 | 31,000 |
| September 05, 2025 | 5.56 | 5.04 | 5.04 | 5.56 | 5 | 41,436 |
| September 04, 2025 | 5.65 | 5.69 | 5.69 | 5.72 | 5.53 | 53,209 |
| September 03, 2025 | 5.79 | 5.66 | 5.66 | 5.79 | 5.63 | 54,286 |
| September 02, 2025 | 5.65 | 5.69 | 5.69 | 5.76 | 5.65 | 52,019 |
| August 29, 2025 | 5.66 | 5.68 | 5.68 | 5.81 | 5.65 | 27,134 |
| August 28, 2025 | 5.6 | 5.77 | 5.77 | 5.8 | 5.6 | 71,711 |
| August 27, 2025 | 5.5 | 5.59 | 5.59 | 5.64 | 5.5 | 41,013 |
| August 26, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.49 | 45,520 |
| August 25, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.45 | 29,400 |
| August 22, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.6 | 31,734 |
| August 21, 2025 | 5.25 | 5.72 | 5.72 | 5.72 | 5.25 | 29,437 |
| August 20, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.21 | 28,184 |
| August 19, 2025 | 5.36 | 5.32 | 5.32 | 5.37 | 5.25 | 28,647 |
| August 18, 2025 | 5.25 | 5.32 | 5.32 | 5.44 | 5.25 | 32,500 |
| August 15, 2025 | 5.33 | 5.34 | 5.34 | 5.47 | 5.13 | 61,025 |
| August 14, 2025 | 5.5 | 5.36 | 5.36 | 5.5 | 5.26 | 33,636 |
| August 13, 2025 | 5.85 | 5.57 | 5.57 | 5.85 | 5.4 | 49,037 |
| August 12, 2025 | 5.35 | 5.8 | 5.8 | 5.8 | 5.33 | 218,662 |
| August 11, 2025 | 5.76 | 5.44 | 5.44 | 5.76 | 5.28 | 53,367 |
| August 08, 2025 | 5.56 | 5.57 | 5.57 | 5.83 | 5.47 | 94,574 |
| August 07, 2025 | 5.53 | 5.66 | 5.66 | 5.85 | 5.53 | 34,017 |
| August 06, 2025 | 5.6 | 5.66 | 5.66 | 5.74 | 5.55 | 45,266 |
| August 05, 2025 | 6.64 | 5.73 | 5.73 | 6.64 | 5.55 | 176,347 |
| August 04, 2025 | 6.09 | 6.64 | 6.64 | 6.78 | 6.08 | 159,600 |
| August 01, 2025 | 6.58 | 6.47 | 6.47 | 7.2 | 6.11 | 477,810 |
| July 31, 2025 | 6.58 | 6.93 | 6.93 | 7.21 | 6.2 | 936,472 |