4.98
-0.17(-3.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 5.14 | 4.98 | 4.98 | 5.17 | 4.84 | 478,500 |
| September 30, 2025 | 5.24 | 5.15 | 5.15 | 5.39 | 5.15 | 139,818 |
| September 29, 2025 | 5.2 | 5.3 | 5.3 | 5.35 | 5.2 | 142,121 |
| September 26, 2025 | 5.3 | 5.2 | 5.2 | 5.44 | 5.16 | 181,800 |
| September 25, 2025 | 5.48 | 5.28 | 5.28 | 5.51 | 5.25 | 209,341 |
| September 24, 2025 | 5.36 | 5.42 | 5.42 | 5.55 | 5.36 | 215,703 |
| September 23, 2025 | 5.47 | 5.39 | 5.39 | 5.59 | 5.36 | 187,806 |
| September 22, 2025 | 5.43 | 5.47 | 5.47 | 5.57 | 5.42 | 158,705 |
| September 19, 2025 | 5.65 | 5.48 | 5.48 | 5.72 | 5.46 | 295,822 |
| September 18, 2025 | 5.65 | 5.66 | 5.66 | 5.78 | 5.53 | 426,585 |
| September 17, 2025 | 5.79 | 5.64 | 5.64 | 5.85 | 5.51 | 561,998 |
| September 16, 2025 | 5.5 | 5.62 | 5.62 | 5.88 | 5.45 | 2.25M |
| September 15, 2025 | 5.24 | 5.5 | 5.5 | 5.58 | 5.15 | 783,144 |
| September 12, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.1 | 168,600 |
| September 11, 2025 | 5.04 | 5.1 | 5.1 | 5.12 | 5.04 | 113,820 |
| September 10, 2025 | 5.2 | 5.02 | 5.02 | 5.23 | 5 | 89,437 |
| September 09, 2025 | 5.1 | 5.19 | 5.19 | 5.2 | 5.08 | 110,404 |
| September 08, 2025 | 5.21 | 5.16 | 5.16 | 5.26 | 5.16 | 111,941 |
| September 05, 2025 | 5.11 | 5.2 | 5.2 | 5.42 | 5.11 | 166,846 |
| September 04, 2025 | 5.36 | 5.14 | 5.14 | 5.37 | 5.14 | 116,048 |
| September 03, 2025 | 5.42 | 5.36 | 5.36 | 5.44 | 5.31 | 105,341 |
| September 02, 2025 | 5.38 | 5.37 | 5.37 | 5.49 | 5.33 | 93,628 |
| August 29, 2025 | 5.46 | 5.44 | 5.44 | 5.51 | 5.39 | 121,600 |
| August 28, 2025 | 5.48 | 5.41 | 5.41 | 5.55 | 5.38 | 114,614 |
| August 27, 2025 | 5.2 | 5.4 | 5.4 | 5.55 | 5.18 | 174,228 |
| August 26, 2025 | 5.18 | 5.18 | 5.18 | 5.39 | 5.15 | 143,836 |
| August 25, 2025 | 5.17 | 5.26 | 5.26 | 5.29 | 5.17 | 106,031 |
| August 22, 2025 | 5.07 | 5.25 | 5.25 | 5.31 | 5.03 | 126,200 |
| August 21, 2025 | 5.04 | 5.06 | 5.06 | 5.18 | 5.01 | 103,000 |
| August 20, 2025 | 5.16 | 5.09 | 5.09 | 5.3 | 5.05 | 79,701 |
| August 19, 2025 | 5.19 | 5.15 | 5.15 | 5.28 | 5.15 | 67,110 |
| August 18, 2025 | 5.3 | 5.2 | 5.2 | 5.4 | 5.2 | 70,427 |
| August 15, 2025 | 5.39 | 5.26 | 5.26 | 5.44 | 5.26 | 91,800 |
| August 14, 2025 | 5.66 | 5.39 | 5.39 | 5.7 | 5 | 487,503 |
| August 13, 2025 | 4.96 | 4.86 | 4.86 | 5.23 | 4.86 | 247,788 |
| August 12, 2025 | 5.18 | 4.96 | 4.96 | 5.21 | 4.9 | 138,600 |
| August 11, 2025 | 5.43 | 5.22 | 5.22 | 5.46 | 5.19 | 92,100 |
| August 08, 2025 | 5.4 | 5.38 | 5.38 | 5.51 | 5.36 | 73,502 |
| August 07, 2025 | 5.41 | 5.41 | 5.41 | 5.55 | 5.36 | 71,603 |
| August 06, 2025 | 5.33 | 5.35 | 5.35 | 5.42 | 5.33 | 69,609 |
| August 05, 2025 | 5.38 | 5.36 | 5.36 | 5.44 | 5.32 | 75,800 |
| August 04, 2025 | 5.36 | 5.33 | 5.33 | 5.49 | 5.3 | 124,826 |
| August 01, 2025 | 5.33 | 5.32 | 5.32 | 5.56 | 5.31 | 114,644 |
| July 31, 2025 | 5.42 | 5.44 | 5.44 | 5.61 | 5.42 | 381,639 |
| July 30, 2025 | 5.38 | 5.43 | 5.43 | 5.57 | 5.38 | 110,300 |
| July 29, 2025 | 5.26 | 5.45 | 5.45 | 5.48 | 5.26 | 82,756 |
| July 28, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.44 | 92,200 |
| July 25, 2025 | 5.49 | 5.47 | 5.47 | 5.54 | 5.47 | 64,700 |
| July 24, 2025 | 5.4 | 5.48 | 5.48 | 5.53 | 5.4 | 93,300 |
| July 23, 2025 | 5.41 | 5.42 | 5.42 | 5.48 | 5.41 | 79,645 |
| July 22, 2025 | 5.42 | 5.45 | 5.45 | 5.61 | 5.42 | 1.43M |
| July 21, 2025 | 5.52 | 5.52 | 5.52 | 5.66 | 5.52 | 72,800 |
| July 18, 2025 | 5.57 | 5.56 | 5.56 | 5.64 | 5.51 | 63,771 |
| July 17, 2025 | 5.51 | 5.64 | 5.64 | 5.67 | 5.5 | 77,482 |
| July 16, 2025 | 5.51 | 5.56 | 5.56 | 5.66 | 5.51 | 63,822 |
| July 15, 2025 | 5.66 | 5.59 | 5.59 | 5.76 | 5.53 | 86,431 |
| July 14, 2025 | 5.7 | 5.62 | 5.62 | 5.81 | 5.57 | 116,297 |
| July 11, 2025 | 5.8 | 5.73 | 5.73 | 5.88 | 5.67 | 110,042 |
| July 10, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.83 | 96,400 |
| July 09, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.92 | 57,000 |