4.89
+0.05(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.85 | 4.89 | 4.89 | 5.08 | 4.85 | 391,255 |
| October 16, 2025 | 5.35 | 4.84 | 4.84 | 5.36 | 4.82 | 1.32M |
| October 15, 2025 | 5.6 | 5.35 | 5.35 | 5.6 | 5.31 | 1.29M |
| October 14, 2025 | 6.72 | 5.7 | 5.7 | 6.73 | 5.65 | 24.42M |
| October 13, 2025 | 5.4 | 5.5 | 5.5 | 5.64 | 5.18 | 245,941 |
| October 10, 2025 | 5.92 | 5.27 | 5.27 | 6.18 | 5.26 | 782,252 |
| October 09, 2025 | 5.93 | 5.93 | 5.93 | 6.1 | 5.83 | 237,239 |
| October 08, 2025 | 6.1 | 5.99 | 5.99 | 6.35 | 5.91 | 309,505 |
| October 07, 2025 | 6.32 | 6.11 | 6.11 | 6.61 | 5.95 | 474,584 |
| October 06, 2025 | 6.63 | 6.32 | 6.32 | 6.66 | 6.16 | 374,533 |
| October 03, 2025 | 6.27 | 6.36 | 6.32 | 6.82 | 6.14 | 624,903 |
| October 02, 2025 | 5.83 | 6.22 | 6.22 | 6.36 | 5.83 | 261,313 |
| October 01, 2025 | 6 | 5.83 | 5.83 | 6.14 | 5.81 | 306,143 |
| September 30, 2025 | 6.03 | 6.03 | 6.03 | 6.3 | 5.8 | 231,410 |
| September 29, 2025 | 5.71 | 6 | 6 | 6.1 | 5.71 | 205,000 |
| September 26, 2025 | 5.76 | 5.68 | 5.68 | 5.81 | 5.52 | 100,539 |
| September 25, 2025 | 5.73 | 5.78 | 5.78 | 5.85 | 5.51 | 181,381 |
| September 24, 2025 | 6.03 | 5.97 | 5.97 | 6.23 | 5.94 | 199,079 |
| September 23, 2025 | 6.13 | 5.99 | 5.99 | 6.23 | 5.92 | 271,200 |
| September 22, 2025 | 5.68 | 6.07 | 6.07 | 6.2 | 5.56 | 505,916 |
| September 19, 2025 | 5.69 | 5.63 | 5.63 | 5.74 | 5.53 | 362,527 |
| September 18, 2025 | 5.67 | 5.57 | 5.57 | 5.92 | 5.52 | 328,220 |
| September 17, 2025 | 5.23 | 5.48 | 5.48 | 5.85 | 5.23 | 339,000 |
| September 16, 2025 | 5.41 | 5.22 | 5.22 | 5.49 | 5.2 | 194,228 |
| September 15, 2025 | 5.4 | 5.49 | 5.49 | 5.57 | 5.3 | 167,515 |
| September 12, 2025 | 5.49 | 5.42 | 5.42 | 5.53 | 5.29 | 158,147 |
| September 11, 2025 | 5.35 | 5.46 | 5.46 | 5.48 | 5.31 | 251,560 |
| September 10, 2025 | 5.2 | 5.26 | 5.26 | 5.39 | 5.2 | 143,300 |
| September 09, 2025 | 5.4 | 5.34 | 5.34 | 5.45 | 5.2 | 156,278 |
| September 08, 2025 | 5.51 | 5.3 | 5.3 | 5.54 | 5.2 | 229,510 |
| September 05, 2025 | 5.07 | 5.65 | 5.65 | 5.68 | 5.07 | 270,436 |
| September 04, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.02 | 169,094 |
| September 03, 2025 | 5.21 | 5.19 | 5.19 | 5.37 | 5.1 | 170,333 |
| September 02, 2025 | 5.33 | 5.21 | 5.21 | 5.58 | 5.06 | 388,014 |
| August 29, 2025 | 5.9 | 5.47 | 5.47 | 5.99 | 5.47 | 185,824 |
| August 28, 2025 | 6.01 | 5.94 | 5.94 | 6.12 | 5.9 | 145,700 |
| August 27, 2025 | 5.76 | 6.01 | 6.01 | 6.18 | 5.71 | 318,886 |
| August 26, 2025 | 6.14 | 5.75 | 5.75 | 6.3 | 5.71 | 430,443 |
| August 25, 2025 | 5.95 | 6.14 | 6.14 | 6.31 | 5.71 | 303,646 |
| August 22, 2025 | 5.43 | 5.97 | 5.97 | 6 | 5.42 | 363,800 |
| August 21, 2025 | 5.33 | 5.43 | 5.43 | 5.46 | 5.18 | 159,248 |
| August 20, 2025 | 5.19 | 5.39 | 5.39 | 5.43 | 4.96 | 330,970 |
| August 19, 2025 | 5.58 | 5.48 | 5.48 | 5.64 | 5.22 | 554,411 |
| August 18, 2025 | 5.85 | 5.64 | 5.64 | 5.95 | 5.61 | 440,000 |
| August 15, 2025 | 6.06 | 5.95 | 5.95 | 6.15 | 5.9 | 273,531 |
| August 14, 2025 | 6.19 | 6.17 | 6.17 | 6.44 | 6.05 | 425,229 |
| August 13, 2025 | 6.34 | 6.46 | 6.43 | 6.65 | 6.18 | 485,776 |
| August 12, 2025 | 6.65 | 6.12 | 6.12 | 6.76 | 6 | 545,380 |
| August 11, 2025 | 6.62 | 6.58 | 6.58 | 6.73 | 6.33 | 379,800 |
| August 08, 2025 | 6.67 | 6.6 | 6.6 | 6.78 | 6.08 | 784,342 |
| August 07, 2025 | 6.85 | 6.69 | 6.69 | 7.55 | 6.56 | 593,200 |
| August 06, 2025 | 6.86 | 6.59 | 6.59 | 7.09 | 6.5 | 380,186 |
| August 05, 2025 | 7.11 | 6.93 | 6.93 | 7.2 | 6.85 | 246,227 |
| August 04, 2025 | 6.77 | 7.2 | 7.2 | 7.2 | 6.6 | 431,600 |
| August 01, 2025 | 7.01 | 6.7 | 6.7 | 7.1 | 6.65 | 380,952 |
| July 31, 2025 | 7.72 | 7.31 | 7.31 | 7.75 | 7.31 | 279,532 |
| July 30, 2025 | 7.59 | 7.68 | 7.68 | 8.02 | 7.51 | 214,146 |
| July 29, 2025 | 8.21 | 7.84 | 7.84 | 8.21 | 7.63 | 455,585 |
| July 28, 2025 | 8.77 | 8.21 | 8.21 | 8.82 | 8.18 | 545,700 |
| July 25, 2025 | 9.17 | 8.89 | 8.89 | 9.26 | 8.63 | 779,539 |