5.26
+0.05(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.13 | 5.26 | 5.26 | 5.27 | 5.13 | 475,443 |
| October 16, 2025 | 5.11 | 5.21 | 5.21 | 5.24 | 5.11 | 592,215 |
| October 15, 2025 | 5.06 | 5.13 | 5.13 | 5.15 | 5.04 | 821,200 |
| October 14, 2025 | 4.94 | 5.07 | 5.07 | 5.09 | 4.94 | 777,000 |
| October 13, 2025 | 5.16 | 5.1 | 5.1 | 5.17 | 5.1 | 920,940 |
| October 10, 2025 | 5.31 | 5.08 | 5.08 | 5.31 | 5.08 | 702,308 |
| October 09, 2025 | 5.29 | 5.31 | 5.31 | 5.33 | 5.26 | 304,700 |
| October 08, 2025 | 5.33 | 5.25 | 5.25 | 5.33 | 5.25 | 365,000 |
| October 07, 2025 | 5.33 | 5.26 | 5.26 | 5.36 | 5.26 | 380,142 |
| October 06, 2025 | 5.44 | 5.39 | 5.39 | 5.44 | 5.37 | 302,200 |
| October 03, 2025 | 5.44 | 5.49 | 5.49 | 5.49 | 5.39 | 304,012 |
| October 02, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.38 | 533,500 |
| October 01, 2025 | 5.61 | 5.48 | 5.48 | 5.63 | 5.46 | 716,804 |
| September 30, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.54 | 472,804 |
| September 29, 2025 | 5.57 | 5.56 | 5.56 | 5.61 | 5.55 | 362,300 |
| September 26, 2025 | 5.4 | 5.49 | 5.49 | 5.5 | 5.4 | 653,045 |
| September 25, 2025 | 5.42 | 5.34 | 5.34 | 5.44 | 5.33 | 626,800 |
| September 24, 2025 | 5.55 | 5.48 | 5.48 | 5.55 | 5.46 | 434,817 |
| September 23, 2025 | 5.43 | 5.56 | 5.56 | 5.59 | 5.43 | 606,415 |
| September 22, 2025 | 5.39 | 5.44 | 5.44 | 5.45 | 5.36 | 613,900 |
| September 19, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.5 | 621,500 |
| September 18, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.52 | 625,800 |
| September 17, 2025 | 5.48 | 5.56 | 5.56 | 5.65 | 5.48 | 1.13M |
| September 16, 2025 | 5.48 | 5.43 | 5.43 | 5.5 | 5.41 | 570,300 |
| September 15, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.41 | 376,900 |
| September 12, 2025 | 5.4 | 5.37 | 5.37 | 5.44 | 5.36 | 478,000 |
| September 11, 2025 | 5.36 | 5.45 | 5.45 | 5.5 | 5.36 | 487,486 |
| September 10, 2025 | 5.36 | 5.36 | 5.36 | 5.44 | 5.35 | 599,902 |
| September 09, 2025 | 5.36 | 5.34 | 5.34 | 5.4 | 5.33 | 464,807 |
| September 08, 2025 | 5.44 | 5.37 | 5.37 | 5.44 | 5.3 | 997,937 |
| September 05, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.36 | 811,366 |
| September 04, 2025 | 5.19 | 5.24 | 5.24 | 5.26 | 5.17 | 503,800 |
| September 03, 2025 | 5.22 | 5.18 | 5.18 | 5.27 | 5.18 | 770,242 |
| September 02, 2025 | 5.16 | 5.22 | 5.22 | 5.26 | 5.15 | 579,320 |
| August 29, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.23 | 457,200 |
| August 28, 2025 | 5.17 | 5.27 | 5.27 | 5.33 | 5.17 | 1.75M |
| August 27, 2025 | 5.09 | 5.15 | 5.15 | 5.19 | 5.04 | 1.53M |
| August 26, 2025 | 5.1 | 5.12 | 5.12 | 5.15 | 5.08 | 1.7M |
| August 25, 2025 | 5.03 | 5.1 | 5.1 | 5.13 | 5.03 | 2M |
| August 22, 2025 | 4.88 | 5.02 | 5.02 | 5.05 | 4.88 | 472,200 |
| August 21, 2025 | 4.84 | 4.84 | 4.84 | 4.88 | 4.82 | 477,539 |
| August 20, 2025 | 4.77 | 4.84 | 4.84 | 4.86 | 4.76 | 668,110 |
| August 19, 2025 | 4.89 | 4.77 | 4.77 | 4.91 | 4.75 | 2.1M |
| August 18, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.01 | 499,839 |
| August 15, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.97 | 412,900 |
| August 14, 2025 | 4.96 | 4.99 | 4.99 | 5.07 | 4.94 | 703,500 |
| August 13, 2025 | 5.05 | 4.99 | 4.99 | 5.06 | 4.97 | 527,647 |
| August 12, 2025 | 5.04 | 5.05 | 5.05 | 5.09 | 5.03 | 684,634 |
| August 11, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.92 | 344,539 |
| August 08, 2025 | 4.96 | 4.96 | 4.96 | 4.99 | 4.93 | 362,667 |
| August 07, 2025 | 4.86 | 4.95 | 4.95 | 4.97 | 4.86 | 572,500 |
| August 06, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.82 | 518,200 |
| August 05, 2025 | 4.8 | 4.8 | 4.8 | 4.88 | 4.8 | 369,000 |
| August 04, 2025 | 4.76 | 4.78 | 4.78 | 4.81 | 4.69 | 517,700 |
| August 01, 2025 | 4.8 | 4.69 | 4.69 | 4.85 | 4.68 | 453,100 |
| July 31, 2025 | 4.66 | 4.72 | 4.72 | 4.75 | 4.66 | 423,800 |
| July 30, 2025 | 4.62 | 4.76 | 4.76 | 4.81 | 4.62 | 1.28M |
| July 29, 2025 | 4.74 | 4.78 | 4.78 | 4.81 | 4.71 | 405,415 |
| July 28, 2025 | 4.75 | 4.73 | 4.73 | 4.78 | 4.71 | 616,100 |
| July 25, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.75 | 333,700 |