5.18
-0.05(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 5.2 | 5.18 | 5.18 | 5.27 | 5.05 | 617,429 |
| September 30, 2025 | 5.48 | 5.23 | 5.23 | 5.48 | 5.1 | 775,422 |
| September 29, 2025 | 5.38 | 5.52 | 5.52 | 5.55 | 5.24 | 741,100 |
| September 26, 2025 | 5.34 | 5.33 | 5.33 | 5.44 | 5.22 | 562,610 |
| September 25, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.07 | 801,400 |
| September 24, 2025 | 5.27 | 5.37 | 5.37 | 5.57 | 5.18 | 657,732 |
| September 23, 2025 | 5.17 | 5.28 | 5.28 | 5.32 | 5.08 | 592,700 |
| September 22, 2025 | 5.04 | 5.15 | 5.15 | 5.21 | 4.99 | 708,018 |
| September 19, 2025 | 5.2 | 5.02 | 5.02 | 5.27 | 4.99 | 810,300 |
| September 18, 2025 | 5.14 | 5.2 | 5.2 | 5.28 | 4.97 | 792,900 |
| September 17, 2025 | 5.24 | 5.15 | 5.15 | 5.31 | 5.05 | 708,900 |
| September 16, 2025 | 5.58 | 5.25 | 5.25 | 5.75 | 5.14 | 1.2M |
| September 15, 2025 | 5.18 | 5.52 | 5.52 | 5.69 | 5.15 | 1.42M |
| September 12, 2025 | 5.29 | 5.13 | 5.13 | 5.37 | 5.08 | 1.11M |
| September 11, 2025 | 4.9 | 5.24 | 5.24 | 5.25 | 4.83 | 1.17M |
| September 10, 2025 | 4.96 | 4.92 | 4.92 | 5.03 | 4.69 | 1.12M |
| September 09, 2025 | 4.86 | 5.03 | 5.03 | 5.19 | 4.83 | 1.57M |
| September 08, 2025 | 4.59 | 4.9 | 4.9 | 4.92 | 4.54 | 1.34M |
| September 05, 2025 | 4.82 | 4.61 | 4.61 | 4.96 | 4.5 | 930,266 |
| September 04, 2025 | 4.48 | 4.81 | 4.81 | 4.82 | 4.45 | 921,266 |
| September 03, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.31 | 723,545 |
| September 02, 2025 | 4.51 | 4.5 | 4.51 | 4.53 | 4.36 | 421,267 |
| August 29, 2025 | 4.46 | 4.57 | 4.57 | 4.61 | 4.42 | 605,700 |
| August 28, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.31 | 580,219 |
| August 27, 2025 | 4.64 | 4.48 | 4.47 | 4.66 | 4.47 | 564,220 |
| August 26, 2025 | 4.5 | 4.65 | 4.65 | 4.7 | 4.42 | 556,820 |
| August 25, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.32 | 686,000 |
| August 22, 2025 | 4.26 | 4.48 | 4.48 | 4.53 | 4.24 | 710,734 |
| August 21, 2025 | 4.22 | 4.23 | 4.23 | 4.26 | 4.15 | 452,793 |
| August 20, 2025 | 4.28 | 4.27 | 4.27 | 4.39 | 4.23 | 657,000 |
| August 19, 2025 | 4.06 | 4.28 | 4.28 | 4.33 | 4.06 | 516,914 |
| August 18, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.01 | 424,514 |
| August 15, 2025 | 4.02 | 4.11 | 4.11 | 4.12 | 3.92 | 592,819 |
| August 14, 2025 | 4 | 4.03 | 4.03 | 4.06 | 3.92 | 491,826 |
| August 13, 2025 | 3.87 | 4.1 | 4.1 | 4.18 | 3.81 | 875,200 |
| August 12, 2025 | 3.73 | 3.82 | 3.82 | 3.91 | 3.69 | 945,143 |
| August 11, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.59 | 521,808 |
| August 08, 2025 | 3.58 | 3.63 | 3.63 | 3.65 | 3.46 | 1.02M |
| August 07, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.46 | 796,600 |
| August 06, 2025 | 3.54 | 3.56 | 3.56 | 3.69 | 3.4 | 892,011 |
| August 05, 2025 | 3.63 | 3.54 | 3.54 | 3.73 | 3.36 | 1.22M |
| August 04, 2025 | 3.61 | 3.64 | 3.64 | 3.73 | 3.59 | 767,332 |
| August 01, 2025 | 3.7 | 3.6 | 3.6 | 3.73 | 3.6 | 616,500 |
| July 31, 2025 | 3.84 | 3.72 | 3.72 | 3.9 | 3.7 | 695,517 |
| July 30, 2025 | 3.96 | 3.89 | 3.89 | 4.01 | 3.86 | 478,200 |
| July 29, 2025 | 4.1 | 3.93 | 3.93 | 4.1 | 3.93 | 374,729 |
| July 28, 2025 | 4.26 | 4.1 | 4.1 | 4.31 | 4.08 | 308,347 |
| July 25, 2025 | 4.26 | 4.19 | 4.19 | 4.28 | 4.1 | 344,274 |
| July 24, 2025 | 4.6 | 4.23 | 4.23 | 4.6 | 4.22 | 684,249 |
| July 23, 2025 | 4.19 | 4.64 | 4.64 | 4.65 | 4.19 | 1.06M |
| July 22, 2025 | 3.94 | 4.13 | 4.13 | 4.16 | 3.94 | 460,400 |
| July 21, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.92 | 348,434 |
| July 18, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.93 | 266,251 |
| July 17, 2025 | 3.96 | 3.99 | 3.99 | 4.04 | 3.93 | 297,514 |
| July 16, 2025 | 3.87 | 3.95 | 3.95 | 3.98 | 3.8 | 430,400 |
| July 15, 2025 | 3.98 | 3.85 | 3.85 | 4.06 | 3.85 | 522,742 |
| July 14, 2025 | 4.12 | 3.98 | 3.98 | 4.14 | 3.96 | 739,026 |
| July 11, 2025 | 4.17 | 4.16 | 4.16 | 4.25 | 4.08 | 511,971 |
| July 10, 2025 | 4.22 | 4.22 | 4.22 | 4.43 | 4.16 | 1.56M |
| July 09, 2025 | 4.41 | 4.23 | 4.23 | 4.48 | 4.2 | 1.58M |