5.42
-0.1106(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.55 | 5.42 | 5.42 | 5.74 | 5.13 | 44,427 |
| September 25, 2025 | 5.75 | 5.53 | 5.53 | 5.84 | 5.5 | 5,200 |
| September 24, 2025 | 5.5 | 5.77 | 5.77 | 6.2 | 5.5 | 54,202 |
| September 23, 2025 | 5.37 | 5.55 | 5.55 | 5.55 | 5.37 | 9,600 |
| September 22, 2025 | 5.31 | 5.34 | 5.34 | 5.49 | 5.31 | 17,900 |
| September 19, 2025 | 5.13 | 5.23 | 5.23 | 5.4 | 5.13 | 6,220 |
| September 18, 2025 | 5.18 | 5.29 | 5.29 | 5.34 | 5.13 | 9,100 |
| September 17, 2025 | 5.09 | 5.37 | 5.37 | 5.41 | 5.06 | 8,147 |
| September 16, 2025 | 5.22 | 5.14 | 5.14 | 5.25 | 5.04 | 12,600 |
| September 15, 2025 | 5.19 | 5.32 | 5.32 | 5.32 | 5.11 | 11,641 |
| September 12, 2025 | 5.26 | 5.18 | 5.18 | 5.32 | 5.17 | 3,723 |
| September 11, 2025 | 5.32 | 5.27 | 5.27 | 5.35 | 5.27 | 4,343 |
| September 10, 2025 | 5.1 | 5.27 | 5.27 | 5.5 | 5.1 | 7,400 |
| September 09, 2025 | 5 | 5.03 | 5.03 | 5.31 | 4.99 | 6,218 |
| September 08, 2025 | 5.24 | 5.15 | 5.15 | 5.24 | 5.05 | 9,710 |
| September 05, 2025 | 4.95 | 5.19 | 5.19 | 5.2 | 4.95 | 8,694 |
| September 04, 2025 | 4.9 | 4.84 | 4.84 | 4.95 | 4.84 | 2,938 |
| September 03, 2025 | 4.93 | 4.84 | 4.84 | 4.94 | 4.81 | 1,149 |
| September 02, 2025 | 5.17 | 4.98 | 4.98 | 5.28 | 4.91 | 23,400 |
| August 29, 2025 | 5.07 | 5.13 | 5.13 | 5.19 | 5.06 | 4,800 |
| August 28, 2025 | 5.14 | 5.3 | 5.3 | 5.31 | 4.98 | 13,517 |
| August 27, 2025 | 5.25 | 5.35 | 5.35 | 5.37 | 5.25 | 2,015 |
| August 26, 2025 | 5.26 | 5.34 | 5.34 | 5.39 | 5.14 | 3,000 |
| August 25, 2025 | 5.14 | 5.44 | 5.44 | 5.44 | 5.03 | 13,738 |
| August 22, 2025 | 4.73 | 5.15 | 5.15 | 5.18 | 4.73 | 12,600 |
| August 21, 2025 | 4.87 | 4.89 | 4.89 | 4.9 | 4.6 | 16,625 |
| August 20, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.59 | 14,708 |
| August 19, 2025 | 5.03 | 4.78 | 4.78 | 5.07 | 4.76 | 35,400 |
| August 18, 2025 | 5.13 | 5.07 | 5.07 | 5.17 | 4.97 | 23,123 |
| August 15, 2025 | 5.21 | 5.15 | 5.15 | 5.45 | 5.1 | 48,679 |
| August 14, 2025 | 5.66 | 5.44 | 5.44 | 5.8 | 5.36 | 21,447 |
| August 13, 2025 | 5.57 | 5.62 | 5.62 | 5.98 | 5.56 | 25,144 |
| August 12, 2025 | 5.58 | 5.5 | 5.5 | 5.58 | 5.39 | 4,500 |
| August 11, 2025 | 5.6 | 5.63 | 5.63 | 5.7 | 5.5 | 7,124 |
| August 08, 2025 | 5.94 | 5.57 | 5.57 | 5.94 | 5.5 | 5,000 |
| August 07, 2025 | 5.6 | 5.64 | 5.64 | 5.89 | 5.52 | 9,146 |
| August 06, 2025 | 5.56 | 5.61 | 5.61 | 5.77 | 5.56 | 4,500 |
| August 05, 2025 | 5.6 | 5.6 | 5.6 | 5.74 | 5.6 | 1,814 |
| August 04, 2025 | 5.51 | 5.62 | 5.62 | 5.65 | 5.51 | 9,800 |
| August 01, 2025 | 5.48 | 5.53 | 5.53 | 5.59 | 5.3 | 9,300 |
| July 31, 2025 | 5.8 | 5.65 | 5.65 | 6.14 | 5.51 | 28,364 |
| July 30, 2025 | 6.11 | 5.81 | 5.81 | 6.11 | 5.81 | 30,319 |
| July 29, 2025 | 6.34 | 6.13 | 6.13 | 6.34 | 6.04 | 8,600 |
| July 28, 2025 | 6.37 | 6.3 | 6.3 | 6.49 | 6.13 | 16,400 |
| July 25, 2025 | 6.59 | 6.32 | 6.32 | 6.6 | 6.29 | 4,500 |
| July 24, 2025 | 6.61 | 6.6 | 6.6 | 6.8 | 6.37 | 21,600 |
| July 23, 2025 | 6.13 | 6.71 | 6.71 | 6.87 | 6.13 | 51,341 |
| July 22, 2025 | 5.81 | 5.95 | 5.95 | 6.29 | 5.61 | 26,500 |
| July 21, 2025 | 5.53 | 5.74 | 5.74 | 5.89 | 5.5 | 38,000 |
| July 18, 2025 | 5.74 | 5.53 | 5.53 | 5.79 | 5.53 | 21,711 |
| July 17, 2025 | 5.82 | 5.74 | 5.74 | 5.87 | 5.7 | 3,300 |
| July 16, 2025 | 5.7 | 5.74 | 5.74 | 5.87 | 5.62 | 19,275 |
| July 15, 2025 | 5.85 | 5.65 | 5.65 | 6.03 | 5.65 | 15,539 |
| July 14, 2025 | 6.06 | 5.96 | 5.96 | 6.16 | 5.65 | 54,117 |
| July 11, 2025 | 6.15 | 6.19 | 6.19 | 6.24 | 6.04 | 15,024 |
| July 10, 2025 | 6.2 | 6.32 | 6.32 | 6.4 | 6.15 | 23,935 |
| July 09, 2025 | 6.09 | 6.22 | 6.22 | 6.3 | 6.09 | 9,200 |
| July 08, 2025 | 5.79 | 6.04 | 6.04 | 6.22 | 5.79 | 16,843 |
| July 07, 2025 | 5.86 | 5.87 | 5.87 | 6 | 5.68 | 34,745 |
| July 03, 2025 | 5.91 | 5.92 | 5.92 | 6.04 | 5.91 | 928 |