5.51
+0.01(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2025 | 5.5 | 5.51 | 5.51 | 5.6 | 5.32 | 141,200 |
| October 13, 2025 | 5.39 | 5.5 | 5.5 | 5.62 | 5.36 | 100,800 |
| October 10, 2025 | 5.46 | 5.35 | 5.35 | 5.46 | 5.25 | 505,820 |
| October 09, 2025 | 5.65 | 5.45 | 5.45 | 5.65 | 5.42 | 110,625 |
| October 08, 2025 | 5.65 | 5.67 | 5.67 | 5.76 | 5.35 | 188,660 |
| October 07, 2025 | 5.65 | 5.6 | 5.61 | 5.7 | 5.5 | 139,084 |
| October 06, 2025 | 5.64 | 5.63 | 5.63 | 5.8 | 5.62 | 106,216 |
| October 03, 2025 | 5.82 | 5.61 | 5.61 | 5.83 | 5.55 | 219,940 |
| October 02, 2025 | 5.83 | 5.9 | 5.9 | 5.94 | 5.63 | 166,982 |
| October 01, 2025 | 5.86 | 5.92 | 5.92 | 6 | 5.76 | 148,779 |
| September 30, 2025 | 5.5 | 5.88 | 5.88 | 5.94 | 5.5 | 210,800 |
| September 29, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.33 | 74,000 |
| September 26, 2025 | 5.22 | 5.42 | 5.42 | 5.45 | 5.15 | 144,874 |
| September 25, 2025 | 5.27 | 5.22 | 5.22 | 5.27 | 5.1 | 117,300 |
| September 24, 2025 | 4.94 | 5.31 | 5.31 | 5.34 | 4.94 | 256,301 |
| September 23, 2025 | 5.11 | 4.94 | 4.94 | 5.21 | 4.9 | 89,407 |
| September 22, 2025 | 4.95 | 5.11 | 5.11 | 5.15 | 4.88 | 113,586 |
| September 19, 2025 | 5.22 | 4.9 | 4.9 | 5.29 | 4.88 | 700,300 |
| September 18, 2025 | 5.08 | 5.22 | 5.22 | 5.28 | 5.03 | 206,800 |
| September 17, 2025 | 4.85 | 5 | 5 | 5.11 | 4.84 | 194,300 |
| September 16, 2025 | 4.78 | 4.9 | 4.89 | 4.95 | 4.68 | 160,785 |
| September 15, 2025 | 4.85 | 4.8 | 4.8 | 4.95 | 4.7 | 373,650 |
| September 12, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.76 | 87,000 |
| September 11, 2025 | 4.8 | 4.91 | 4.91 | 4.99 | 4.8 | 136,620 |
| September 10, 2025 | 4.98 | 4.82 | 4.82 | 5.08 | 4.82 | 154,441 |
| September 09, 2025 | 5.07 | 4.98 | 4.98 | 5.09 | 4.92 | 114,800 |
| September 08, 2025 | 4.83 | 5.09 | 5.09 | 5.09 | 4.75 | 238,700 |
| September 05, 2025 | 4.71 | 4.76 | 4.76 | 4.79 | 4.58 | 159,198 |
| September 04, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.55 | 110,688 |
| September 03, 2025 | 4.64 | 4.74 | 4.74 | 4.93 | 4.64 | 143,800 |
| September 02, 2025 | 4.9 | 4.65 | 4.65 | 4.9 | 4.64 | 255,297 |
| August 29, 2025 | 4.86 | 4.93 | 4.93 | 5.1 | 4.79 | 1.09M |
| August 28, 2025 | 4.76 | 4.8 | 4.8 | 4.86 | 4.71 | 131,400 |
| August 27, 2025 | 4.64 | 4.74 | 4.74 | 4.81 | 4.64 | 94,616 |
| August 26, 2025 | 4.5 | 4.61 | 4.61 | 4.61 | 4.42 | 42,272 |
| August 25, 2025 | 4.58 | 4.51 | 4.51 | 4.59 | 4.49 | 60,400 |
| August 22, 2025 | 4.5 | 4.61 | 4.61 | 4.65 | 4.48 | 107,724 |
| August 21, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.44 | 43,100 |
| August 20, 2025 | 4.4 | 4.44 | 4.44 | 4.48 | 4.39 | 50,234 |
| August 19, 2025 | 4.5 | 4.42 | 4.42 | 4.56 | 4.38 | 54,823 |
| August 18, 2025 | 4.5 | 4.52 | 4.52 | 4.65 | 4.48 | 59,317 |
| August 15, 2025 | 4.5 | 4.55 | 4.55 | 4.6 | 4.4 | 197,300 |
| August 14, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.43 | 54,841 |
| August 13, 2025 | 4.48 | 4.56 | 4.56 | 4.58 | 4.47 | 103,249 |
| August 12, 2025 | 4.34 | 4.48 | 4.48 | 4.5 | 4.33 | 91,996 |
| August 11, 2025 | 4.31 | 4.34 | 4.34 | 4.36 | 4.25 | 67,100 |
| August 08, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.27 | 44,800 |
| August 07, 2025 | 4.41 | 4.32 | 4.32 | 4.43 | 4.26 | 58,489 |
| August 06, 2025 | 4.42 | 4.33 | 4.33 | 4.49 | 4.31 | 37,100 |
| August 05, 2025 | 4.42 | 4.44 | 4.44 | 4.46 | 4.35 | 71,300 |
| August 04, 2025 | 4.15 | 4.42 | 4.42 | 4.43 | 4.12 | 87,955 |
| August 01, 2025 | 4.36 | 4.12 | 4.12 | 4.43 | 4.11 | 324,137 |
| July 31, 2025 | 4.45 | 4.4 | 4.4 | 4.49 | 4.38 | 63,830 |
| July 30, 2025 | 4.5 | 4.42 | 4.42 | 4.59 | 4.34 | 63,385 |
| July 29, 2025 | 4.53 | 4.48 | 4.48 | 4.58 | 4.41 | 85,800 |
| July 28, 2025 | 4.59 | 4.53 | 4.53 | 4.71 | 4.53 | 94,407 |
| July 25, 2025 | 4.65 | 4.62 | 4.62 | 4.7 | 4.52 | 68,119 |
| July 24, 2025 | 4.8 | 4.7 | 4.7 | 4.84 | 4.66 | 134,423 |
| July 23, 2025 | 4.7 | 4.85 | 4.85 | 4.85 | 4.7 | 86,700 |
| July 22, 2025 | 4.5 | 4.76 | 4.76 | 4.78 | 4.5 | 111,300 |