5.53
-0.06(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.54 | 5.53 | 5.53 | 5.54 | 5.51 | 843,357 |
| September 25, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.58 | 1.5M |
| September 24, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.55 | 857,951 |
| September 23, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.51 | 1.19M |
| September 22, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.52 | 3.5M |
| September 19, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.5 | 1.12M |
| September 18, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 2.09M |
| September 17, 2025 | 5.59 | 5.6 | 5.6 | 5.61 | 5.58 | 879,703 |
| September 16, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.54 | 2.36M |
| September 15, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.54 | 3.87M |
| September 12, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.53 | 1.43M |
| September 11, 2025 | 5.56 | 5.59 | 5.59 | 5.59 | 5.56 | 1.39M |
| September 10, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.41 | 1.19M |
| September 09, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.42 | 557,313 |
| September 08, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.43 | 230,277 |
| September 05, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.42 | 2.97M |
| September 04, 2025 | 5.3 | 5.3 | 5.3 | 5.36 | 5.29 | 1.47M |
| September 03, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.4 | 1.06M |
| September 02, 2025 | 5.44 | 5.46 | 5.46 | 5.49 | 5.42 | 7.73M |
| September 01, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.5 | 795,489 |
| August 29, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.49 | 3.01M |
| August 28, 2025 | 5.36 | 5.45 | 5.45 | 5.46 | 5.36 | 8.57M |
| August 27, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.3 | 1.48M |
| August 26, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.41 | 1.91M |
| August 22, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.3 | 1.67M |
| August 21, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.2 | 8.49M |
| August 20, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.19 | 1.41M |
| August 19, 2025 | 5.13 | 5.12 | 5.12 | 5.15 | 5.12 | 699,275 |
| August 18, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.11 | 371,282 |
| August 15, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 692,464 |
| August 14, 2025 | 5.06 | 5.03 | 5.03 | 5.08 | 5.03 | 945,292 |
| August 13, 2025 | 5.06 | 5.09 | 5.09 | 5.1 | 5.06 | 951,209 |
| August 12, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5 | 231,246 |
| August 11, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.97 | 1.6M |
| August 08, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | 168,032 |
| August 07, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.96 | 230,491 |
| August 06, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 524,316 |
| August 05, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.94 | 627,517 |
| August 04, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.9 | 1.69M |
| August 01, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.84 | 1.62M |
| July 31, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.88 | 414,722 |
| July 30, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.98 | 1.54M |
| July 29, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 136,389 |
| July 28, 2025 | 5 | 4.98 | 4.98 | 5 | 4.97 | 619,681 |
| July 25, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.97 | 490,568 |
| July 24, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 1.55M |
| July 23, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.96 | 194,971 |
| July 22, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.95 | 218,977 |
| July 21, 2025 | 4.91 | 4.92 | 4.92 | 4.92 | 4.9 | 461,674 |
| July 18, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.87 | 274,295 |
| July 17, 2025 | 4.83 | 4.83 | 4.83 | 4.84 | 4.82 | 40,842 |
| July 16, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.78 | 140,402 |
| July 15, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.8 | 688,905 |
| July 14, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.82 | 697,118 |
| July 11, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.81 | 486,953 |
| July 10, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.8 | 144,361 |
| July 09, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.77 | 337,171 |
| July 08, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.78 | 843,193 |
| July 07, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | 185,331 |
| July 04, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.77 | 600,954 |