5.26
-0.075(-1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.76 | 5.72 | 5.72 | 5.87 | 5.6 | 141,209 |
| September 25, 2025 | 5.77 | 5.89 | 5.89 | 5.9 | 5.67 | 104,433 |
| September 24, 2025 | 5.66 | 5.77 | 5.77 | 5.87 | 5.66 | 110,245 |
| September 23, 2025 | 5.61 | 5.73 | 5.73 | 5.83 | 5.61 | 156,000 |
| September 22, 2025 | 5.79 | 5.67 | 5.67 | 5.87 | 5.61 | 187,609 |
| September 19, 2025 | 5.6 | 5.89 | 5.89 | 5.99 | 5.17 | 753,700 |
| September 18, 2025 | 5.41 | 5.59 | 5.59 | 5.7 | 5.33 | 198,833 |
| September 17, 2025 | 5.37 | 5.4 | 5.4 | 5.45 | 5.27 | 204,200 |
| September 16, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.32 | 58,800 |
| September 15, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.37 | 76,800 |
| September 12, 2025 | 5.35 | 5.45 | 5.45 | 5.46 | 5.33 | 126,900 |
| September 11, 2025 | 5.38 | 5.44 | 5.44 | 5.45 | 5.35 | 265,700 |
| September 10, 2025 | 5.21 | 5.43 | 5.43 | 5.44 | 5.21 | 131,800 |
| September 09, 2025 | 5.32 | 5.23 | 5.23 | 5.39 | 5.2 | 106,000 |
| September 08, 2025 | 5.2 | 5.4 | 5.4 | 5.44 | 5.2 | 240,100 |
| September 05, 2025 | 5.2 | 5.21 | 5.21 | 5.25 | 5.12 | 48,400 |
| September 04, 2025 | 5.12 | 5.23 | 5.23 | 5.24 | 5.1 | 58,834 |
| September 03, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.04 | 66,600 |
| September 02, 2025 | 5.19 | 5.15 | 5.15 | 5.25 | 5.1 | 234,204 |
| August 29, 2025 | 5.3 | 5.29 | 5.29 | 5.38 | 5.25 | 109,214 |
| August 28, 2025 | 5.38 | 5.39 | 5.39 | 5.46 | 5.27 | 106,300 |
| August 27, 2025 | 5.28 | 5.45 | 5.45 | 5.45 | 5.25 | 79,525 |
| August 26, 2025 | 5.25 | 5.37 | 5.37 | 5.37 | 5.25 | 51,005 |
| August 25, 2025 | 5.25 | 5.29 | 5.29 | 5.43 | 5.2 | 227,900 |
| August 22, 2025 | 4.99 | 5.35 | 5.35 | 5.37 | 4.97 | 249,531 |
| August 21, 2025 | 4.98 | 5.02 | 5.02 | 5.04 | 4.95 | 49,900 |
| August 20, 2025 | 4.97 | 5.03 | 5.03 | 5.04 | 4.86 | 123,000 |
| August 19, 2025 | 5.33 | 4.92 | 4.92 | 5.38 | 4.87 | 131,900 |
| August 18, 2025 | 5.05 | 5.42 | 5.42 | 5.45 | 5.04 | 179,204 |
| August 15, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 4.94 | 252,000 |
| August 14, 2025 | 5.02 | 5.08 | 5.08 | 5.14 | 5 | 107,603 |
| August 13, 2025 | 5.01 | 5.14 | 5.14 | 5.15 | 4.9 | 184,370 |
| August 12, 2025 | 4.8 | 5.09 | 5.09 | 5.16 | 4.72 | 211,342 |
| August 11, 2025 | 4.56 | 4.83 | 4.83 | 4.84 | 4.47 | 194,400 |
| August 08, 2025 | 4.33 | 4.58 | 4.58 | 4.6 | 4.3 | 212,700 |
| August 07, 2025 | 4.22 | 4.29 | 4.29 | 4.29 | 4.06 | 161,916 |
| August 06, 2025 | 4.14 | 4.19 | 4.19 | 4.21 | 4.13 | 140,241 |
| August 05, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.04 | 212,634 |
| August 04, 2025 | 3.9 | 4.2 | 4.2 | 4.21 | 3.9 | 279,141 |
| August 01, 2025 | 3.82 | 3.91 | 3.91 | 3.93 | 3.76 | 120,200 |
| July 31, 2025 | 3.95 | 3.82 | 3.82 | 4.01 | 3.76 | 141,300 |
| July 30, 2025 | 4.08 | 3.98 | 3.98 | 4.2 | 3.94 | 174,400 |
| July 29, 2025 | 4.07 | 4.1 | 4.1 | 4.13 | 4.04 | 475,155 |
| July 28, 2025 | 4.07 | 4.07 | 4.07 | 4.13 | 4.07 | 114,829 |
| July 25, 2025 | 4.14 | 4.09 | 4.09 | 4.17 | 4 | 144,736 |
| July 24, 2025 | 4.06 | 4.18 | 4.18 | 4.2 | 4.03 | 177,908 |
| July 23, 2025 | 3.8 | 4.12 | 4.12 | 4.14 | 3.74 | 166,717 |
| July 22, 2025 | 3.64 | 3.81 | 3.81 | 3.84 | 3.64 | 233,400 |
| July 21, 2025 | 3.5 | 3.65 | 3.65 | 3.7 | 3.5 | 170,800 |
| July 18, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.47 | 134,408 |
| July 17, 2025 | 3.32 | 3.5 | 3.5 | 3.52 | 3.32 | 132,800 |
| July 16, 2025 | 3.3 | 3.36 | 3.36 | 3.37 | 3.25 | 134,700 |
| July 15, 2025 | 3.34 | 3.3 | 3.3 | 3.37 | 3.26 | 153,044 |
| July 14, 2025 | 3.4 | 3.35 | 3.35 | 3.43 | 3.28 | 140,935 |
| July 11, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.38 | 137,465 |
| July 10, 2025 | 3.45 | 3.44 | 3.44 | 3.49 | 3.42 | 106,592 |
| July 09, 2025 | 3.51 | 3.47 | 3.47 | 3.52 | 3.43 | 140,800 |
| July 08, 2025 | 3.51 | 3.51 | 3.51 | 3.55 | 3.48 | 166,142 |
| July 07, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.45 | 297,000 |
| July 03, 2025 | 3.6 | 3.59 | 3.59 | 3.69 | 3.55 | 163,134 |
