5.53
-0.1(-1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 6.13 | 5.63 | 5.63 | 6.13 | 5.63 | 41,000 |
| October 20, 2025 | 5.86 | 6.19 | 6.19 | 6.26 | 5.76 | 55,600 |
| October 17, 2025 | 5.95 | 5.76 | 5.76 | 6.02 | 5.75 | 22,400 |
| October 16, 2025 | 6.13 | 6.01 | 6.01 | 6.27 | 5.95 | 32,500 |
| October 15, 2025 | 6.08 | 6.05 | 6.05 | 6.2 | 5.9 | 44,300 |
| October 14, 2025 | 6.18 | 6.24 | 6.24 | 6.47 | 5.81 | 28,700 |
| October 13, 2025 | 5.33 | 6.18 | 6.18 | 6.2 | 5.33 | 72,500 |
| October 10, 2025 | 5.43 | 5.37 | 5.37 | 5.75 | 5.35 | 49,642 |
| October 09, 2025 | 6.25 | 5.6 | 5.6 | 6.25 | 5.42 | 172,900 |
| October 08, 2025 | 6.91 | 6.38 | 6.38 | 6.91 | 6.29 | 61,921 |
| October 07, 2025 | 6.69 | 6.76 | 6.76 | 7.2 | 6.63 | 128,100 |
| October 06, 2025 | 6.23 | 6.69 | 6.69 | 6.78 | 6.02 | 142,900 |
| October 03, 2025 | 6.33 | 6.41 | 6.41 | 6.95 | 6.21 | 123,221 |
| October 02, 2025 | 6.5 | 6.42 | 6.42 | 7.3 | 6.4 | 170,200 |
| October 01, 2025 | 7.8 | 7.07 | 7.07 | 8.49 | 6.88 | 997,700 |
| September 30, 2025 | 7.88 | 7.7 | 7.7 | 8.1 | 7.46 | 629,600 |
| September 29, 2025 | 8.49 | 7.91 | 7.91 | 9.5 | 7.07 | 43.11M |
| September 26, 2025 | 4.98 | 5.52 | 5.52 | 5.81 | 4.97 | 68,900 |
| September 25, 2025 | 5.12 | 5.11 | 5.11 | 5.18 | 4.92 | 26,200 |
| September 24, 2025 | 5.05 | 5.15 | 5.15 | 5.24 | 5.05 | 11,200 |
| September 23, 2025 | 5.09 | 5.03 | 5.03 | 5.25 | 4.9 | 42,400 |
| September 22, 2025 | 4.92 | 5.18 | 5.18 | 5.19 | 4.88 | 22,400 |
| September 19, 2025 | 4.82 | 5.01 | 5.01 | 5.15 | 4.82 | 30,800 |
| September 18, 2025 | 4.99 | 4.81 | 4.81 | 5 | 4.78 | 25,206 |
| September 17, 2025 | 5 | 4.9 | 4.9 | 5.05 | 4.9 | 14,000 |
| September 16, 2025 | 4.88 | 4.88 | 4.88 | 4.98 | 4.88 | 5,000 |
| September 15, 2025 | 4.96 | 4.87 | 4.87 | 5 | 4.77 | 8,600 |
| September 12, 2025 | 4.84 | 4.89 | 4.89 | 5 | 4.77 | 17,500 |
| September 11, 2025 | 4.84 | 4.9 | 4.9 | 4.9 | 4.84 | 2,300 |
| September 10, 2025 | 4.79 | 4.86 | 4.86 | 4.93 | 4.77 | 7,700 |
| September 09, 2025 | 4.77 | 4.83 | 4.83 | 4.92 | 4.77 | 5,412 |
| September 08, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.8 | 6,508 |
| September 05, 2025 | 4.9 | 4.9 | 4.9 | 4.95 | 4.87 | 6,000 |
| September 04, 2025 | 4.99 | 5 | 5 | 5.02 | 4.83 | 6,000 |
| September 03, 2025 | 4.84 | 4.93 | 4.93 | 4.98 | 4.83 | 6,100 |
| September 02, 2025 | 5 | 4.81 | 4.81 | 5 | 4.81 | 2,600 |
| August 29, 2025 | 4.96 | 4.96 | 4.96 | 5 | 4.75 | 11,101 |
| August 28, 2025 | 4.8 | 4.8 | 4.8 | 4.89 | 4.7 | 18,008 |
| August 27, 2025 | 4.99 | 4.65 | 4.65 | 4.99 | 4.61 | 27,858 |
| August 26, 2025 | 5.04 | 4.99 | 4.99 | 5.04 | 4.91 | 6,145 |
| August 25, 2025 | 4.92 | 5.06 | 5.06 | 5.21 | 4.92 | 7,700 |
| August 22, 2025 | 5.07 | 4.95 | 4.95 | 5.19 | 4.94 | 6,032 |
| August 21, 2025 | 4.88 | 4.94 | 4.94 | 5.01 | 4.8 | 11,800 |
| August 20, 2025 | 4.83 | 4.86 | 4.86 | 4.91 | 4.65 | 11,100 |
| August 19, 2025 | 5.12 | 4.81 | 4.81 | 5.3 | 4.81 | 43,705 |
| August 18, 2025 | 4.96 | 5.3 | 5.3 | 5.44 | 4.93 | 65,144 |
| August 15, 2025 | 4.82 | 4.93 | 4.93 | 4.98 | 4.81 | 11,610 |
| August 14, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.79 | 7,314 |
| August 13, 2025 | 4.96 | 4.8 | 4.8 | 4.96 | 4.68 | 12,813 |
| August 12, 2025 | 4.85 | 4.85 | 4.85 | 4.94 | 4.71 | 18,600 |
| August 11, 2025 | 4.83 | 4.77 | 4.77 | 4.89 | 4.76 | 7,800 |
| August 08, 2025 | 4.8 | 4.89 | 4.89 | 4.99 | 4.76 | 11,807 |
| August 07, 2025 | 4.76 | 4.89 | 4.89 | 5.08 | 4.75 | 31,130 |
| August 06, 2025 | 4.85 | 4.76 | 4.76 | 4.9 | 4.73 | 10,608 |
| August 05, 2025 | 4.95 | 4.87 | 4.87 | 4.95 | 4.83 | 9,000 |
| August 04, 2025 | 4.93 | 4.86 | 4.86 | 4.93 | 4.85 | 8,200 |
| August 01, 2025 | 4.79 | 4.85 | 4.85 | 4.89 | 4.79 | 4,317 |
| July 31, 2025 | 4.94 | 4.84 | 4.84 | 4.94 | 4.76 | 7,725 |
| July 30, 2025 | 4.76 | 4.87 | 4.87 | 5.07 | 4.76 | 28,294 |
| July 29, 2025 | 4.74 | 4.8 | 4.8 | 4.88 | 4.65 | 33,200 |