5.37
+0.02(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.36 | 341,659 |
| October 28, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.32 | 236,300 |
| October 27, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.36 | 218,647 |
| October 24, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.34 | 166,433 |
| October 23, 2025 | 5.36 | 5.34 | 5.34 | 5.38 | 5.34 | 309,313 |
| October 22, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.36 | 270,706 |
| October 21, 2025 | 5.27 | 5.38 | 5.38 | 5.38 | 5.24 | 347,764 |
| October 20, 2025 | 5.22 | 5.26 | 5.26 | 5.26 | 5.2 | 370,600 |
| October 17, 2025 | 5.21 | 5.18 | 5.18 | 5.21 | 5.12 | 511,806 |
| October 16, 2025 | 5.29 | 5.22 | 5.22 | 5.29 | 5.16 | 701,551 |
| October 15, 2025 | 5.32 | 5.28 | 5.28 | 5.34 | 5.27 | 529,300 |
| October 14, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.25 | 304,123 |
| October 13, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.25 | 247,700 |
| October 10, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.28 | 189,759 |
| October 09, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.28 | 289,500 |
| October 08, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.3 | 344,632 |
| October 07, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.26 | 420,300 |
| October 06, 2025 | 5.31 | 5.28 | 5.28 | 5.32 | 5.25 | 262,800 |
| October 03, 2025 | 5.32 | 5.31 | 5.31 | 5.38 | 5.25 | 491,617 |
| October 02, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.28 | 493,015 |
| October 01, 2025 | 5.37 | 5.37 | 5.37 | 5.4 | 5.35 | 319,217 |
| September 30, 2025 | 5.45 | 5.38 | 5.38 | 5.45 | 5.36 | 399,900 |
| September 29, 2025 | 5.53 | 5.54 | 5.42 | 5.54 | 5.51 | 183,816 |
| September 26, 2025 | 5.54 | 5.5 | 5.38 | 5.55 | 5.47 | 188,200 |
| September 25, 2025 | 5.6 | 5.53 | 5.41 | 5.6 | 5.52 | 284,900 |
| September 24, 2025 | 5.64 | 5.6 | 5.48 | 5.65 | 5.58 | 350,200 |
| September 23, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.6 | 300,595 |
| September 22, 2025 | 5.68 | 5.66 | 5.66 | 5.68 | 5.61 | 278,000 |
| September 19, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | 249,900 |
| September 18, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.61 | 441,200 |
| September 17, 2025 | 5.57 | 5.66 | 5.66 | 5.66 | 5.57 | 494,200 |
| September 16, 2025 | 5.41 | 5.55 | 5.55 | 5.57 | 5.4 | 629,529 |
| September 15, 2025 | 5.3 | 5.41 | 5.41 | 5.42 | 5.29 | 291,000 |
| September 12, 2025 | 5.37 | 5.29 | 5.29 | 5.39 | 5.29 | 362,000 |
| September 11, 2025 | 5.42 | 5.35 | 5.35 | 5.45 | 5.32 | 444,937 |
| September 10, 2025 | 5.47 | 5.39 | 5.39 | 5.48 | 5.37 | 379,300 |
| September 09, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.42 | 555,600 |
| September 08, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.39 | 296,800 |
| September 05, 2025 | 5.38 | 5.37 | 5.37 | 5.43 | 5.35 | 378,900 |
| September 04, 2025 | 5.34 | 5.38 | 5.38 | 5.38 | 5.31 | 625,202 |
| September 03, 2025 | 5.27 | 5.34 | 5.34 | 5.34 | 5.26 | 351,464 |
| September 02, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.21 | 479,901 |
| August 29, 2025 | 5.27 | 5.32 | 5.32 | 5.32 | 5.27 | 201,300 |
| August 28, 2025 | 5.28 | 5.27 | 5.27 | 5.29 | 5.24 | 334,548 |
| August 27, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.26 | 271,942 |
| August 26, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.27 | 246,818 |
| August 25, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.27 | 228,045 |
| August 22, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.27 | 163,900 |
| August 21, 2025 | 5.31 | 5.27 | 5.27 | 5.32 | 5.22 | 344,235 |
| August 20, 2025 | 5.37 | 5.3 | 5.3 | 5.37 | 5.3 | 210,300 |
| August 19, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.35 | 448,500 |
| August 18, 2025 | 5.35 | 5.39 | 5.39 | 5.39 | 5.33 | 325,500 |
| August 15, 2025 | 5.33 | 5.33 | 5.33 | 5.36 | 5.32 | 111,400 |
| August 14, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.31 | 200,844 |
| August 13, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.3 | 221,900 |
| August 12, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.27 | 342,000 |
| August 11, 2025 | 5.28 | 5.3 | 5.3 | 5.3 | 5.25 | 170,618 |
| August 08, 2025 | 5.23 | 5.28 | 5.28 | 5.31 | 5.23 | 567,600 |
| August 07, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.17 | 290,637 |
| August 06, 2025 | 5.17 | 5.19 | 5.19 | 5.21 | 5.16 | 311,326 |