5.13
-0.01(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 4.95 | 477,097 |
| October 01, 2025 | 5.26 | 5.14 | 5.14 | 5.38 | 5.08 | 449,516 |
| September 30, 2025 | 5.39 | 5.3 | 5.3 | 5.48 | 5.24 | 298,100 |
| September 29, 2025 | 5.4 | 5.41 | 5.41 | 5.51 | 5.23 | 482,716 |
| September 26, 2025 | 5.2 | 5.35 | 5.35 | 5.37 | 5.14 | 357,377 |
| September 25, 2025 | 5.18 | 5.18 | 5.18 | 5.3 | 5.12 | 396,600 |
| September 24, 2025 | 5.1 | 5.21 | 5.21 | 5.25 | 5.03 | 501,784 |
| September 23, 2025 | 5.17 | 5.11 | 5.11 | 5.41 | 5.1 | 864,914 |
| September 22, 2025 | 5.22 | 5.16 | 5.16 | 5.47 | 5.15 | 616,676 |
| September 19, 2025 | 4.9 | 5.27 | 5.27 | 5.28 | 4.88 | 1.17M |
| September 18, 2025 | 4.68 | 4.92 | 4.92 | 4.99 | 4.68 | 513,500 |
| September 17, 2025 | 4.8 | 4.64 | 4.64 | 4.84 | 4.62 | 321,000 |
| September 16, 2025 | 4.79 | 4.8 | 4.8 | 4.92 | 4.7 | 491,023 |
| September 15, 2025 | 4.85 | 4.8 | 4.8 | 4.86 | 4.57 | 623,114 |
| September 12, 2025 | 4.47 | 4.85 | 4.85 | 4.86 | 4.44 | 826,832 |
| September 11, 2025 | 4.46 | 4.5 | 4.5 | 4.51 | 4.38 | 563,754 |
| September 10, 2025 | 4.45 | 4.46 | 4.46 | 4.49 | 4.31 | 442,407 |
| September 09, 2025 | 4.56 | 4.42 | 4.42 | 4.59 | 4.33 | 364,776 |
| September 08, 2025 | 4.6 | 4.57 | 4.57 | 4.71 | 4.5 | 876,800 |
| September 05, 2025 | 4.55 | 4.57 | 4.57 | 4.67 | 4.45 | 603,156 |
| September 04, 2025 | 4.49 | 4.58 | 4.58 | 4.64 | 4.44 | 543,445 |
| September 03, 2025 | 4.48 | 4.49 | 4.49 | 4.56 | 4.4 | 443,574 |
| September 02, 2025 | 4.56 | 4.46 | 4.46 | 4.67 | 4.35 | 718,500 |
| August 29, 2025 | 4.4 | 4.58 | 4.58 | 4.66 | 4.23 | 1.33M |
| August 28, 2025 | 4.35 | 4.4 | 4.4 | 4.43 | 4.32 | 404,400 |
| August 27, 2025 | 4.44 | 4.37 | 4.37 | 4.45 | 4.33 | 302,700 |
| August 26, 2025 | 4.4 | 4.44 | 4.44 | 4.45 | 4.34 | 412,243 |
| August 25, 2025 | 4.38 | 4.41 | 4.41 | 4.46 | 4.3 | 755,214 |
| August 22, 2025 | 4.17 | 4.38 | 4.38 | 4.41 | 4.11 | 676,000 |
| August 21, 2025 | 4.22 | 4.14 | 4.14 | 4.23 | 4.09 | 349,641 |
| August 20, 2025 | 4.07 | 4.26 | 4.26 | 4.3 | 3.92 | 639,118 |
| August 19, 2025 | 4.22 | 4.05 | 4.05 | 4.26 | 3.97 | 708,535 |
| August 18, 2025 | 4.18 | 4.21 | 4.21 | 4.34 | 4.08 | 746,735 |
| August 15, 2025 | 4.2 | 4.03 | 4.03 | 4.2 | 3.95 | 772,906 |
| August 14, 2025 | 4.1 | 4.22 | 4.22 | 4.34 | 4.04 | 862,700 |
| August 13, 2025 | 4.02 | 4.11 | 4.11 | 4.14 | 3.89 | 1.8M |
| August 12, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 3.91 | 710,685 |
| August 11, 2025 | 4.55 | 4.14 | 4.14 | 4.55 | 4.09 | 799,305 |
| August 08, 2025 | 4.25 | 4.42 | 4.42 | 4.66 | 4.21 | 972,046 |
| August 07, 2025 | 4.34 | 4.25 | 4.25 | 4.36 | 4.15 | 836,116 |
| August 06, 2025 | 5.26 | 4.24 | 4.24 | 5.28 | 4.1 | 2.06M |
| August 05, 2025 | 4.93 | 4.71 | 4.71 | 4.96 | 4.6 | 830,721 |
| August 04, 2025 | 4.75 | 4.93 | 4.93 | 5 | 4.75 | 677,500 |
| August 01, 2025 | 4.76 | 4.7 | 4.7 | 4.85 | 4.61 | 702,964 |
| July 31, 2025 | 4.59 | 4.85 | 4.85 | 4.92 | 4.55 | 430,400 |
| July 30, 2025 | 4.5 | 4.59 | 4.59 | 4.79 | 4.5 | 438,512 |
| July 29, 2025 | 4.71 | 4.5 | 4.5 | 4.74 | 4.45 | 448,400 |
| July 28, 2025 | 4.8 | 4.67 | 4.67 | 4.94 | 4.59 | 568,900 |
| July 25, 2025 | 4.51 | 4.77 | 4.77 | 4.79 | 4.45 | 431,415 |
| July 24, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.47 | 466,800 |
| July 23, 2025 | 4.61 | 4.65 | 4.65 | 4.7 | 4.46 | 745,624 |
| July 22, 2025 | 4.5 | 4.6 | 4.6 | 4.63 | 4.37 | 456,200 |
| July 21, 2025 | 4.63 | 4.48 | 4.48 | 4.66 | 4.37 | 732,142 |
| July 18, 2025 | 4.49 | 4.62 | 4.62 | 4.64 | 4.47 | 567,400 |
| July 17, 2025 | 4.35 | 4.46 | 4.46 | 4.58 | 4.34 | 645,000 |
| July 16, 2025 | 4.46 | 4.32 | 4.32 | 4.5 | 4.28 | 314,608 |
| July 15, 2025 | 4.42 | 4.38 | 4.38 | 4.5 | 4.37 | 386,416 |
| July 14, 2025 | 4.47 | 4.4 | 4.4 | 4.56 | 4.31 | 623,038 |
| July 11, 2025 | 4.58 | 4.49 | 4.49 | 4.66 | 4.44 | 384,454 |
| July 10, 2025 | 4.62 | 4.66 | 4.66 | 4.68 | 4.5 | 447,988 |
