5.04
-0.02(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.05 | 163,100 |
| September 26, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.09 | 50,900 |
| September 25, 2025 | 5.07 | 5.12 | 5.12 | 5.13 | 5.06 | 80,449 |
| September 24, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.06 | 77,000 |
| September 23, 2025 | 5 | 5.08 | 5.08 | 5.08 | 5 | 82,029 |
| September 22, 2025 | 5.09 | 4.97 | 4.97 | 5.09 | 4.96 | 134,900 |
| September 19, 2025 | 5.05 | 5.09 | 5.09 | 5.18 | 5.02 | 255,931 |
| September 18, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.03 | 97,900 |
| September 17, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.05 | 87,700 |
| September 16, 2025 | 5 | 5.05 | 5.05 | 5.05 | 5 | 77,400 |
| September 15, 2025 | 5.06 | 5 | 5 | 5.08 | 4.97 | 216,400 |
| September 12, 2025 | 5.12 | 5.07 | 5.07 | 5.14 | 5.05 | 123,000 |
| September 11, 2025 | 5.11 | 5.19 | 5.13 | 5.2 | 5.09 | 153,553 |
| September 10, 2025 | 5.14 | 5.1 | 5.04 | 5.15 | 5.09 | 120,200 |
| September 09, 2025 | 5.16 | 5.13 | 5.07 | 5.16 | 5.07 | 203,828 |
| September 08, 2025 | 5.17 | 5.14 | 5.08 | 5.17 | 5.11 | 221,100 |
| September 05, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.12 | 106,600 |
| September 04, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.14 | 118,021 |
| September 03, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.14 | 119,848 |
| September 02, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.13 | 86,200 |
| August 29, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.14 | 188,285 |
| August 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | 152,437 |
| August 27, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.11 | 124,413 |
| August 26, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.13 | 93,000 |
| August 25, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.08 | 129,300 |
| August 22, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.08 | 91,800 |
| August 21, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.06 | 50,000 |
| August 20, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.07 | 83,848 |
| August 19, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.09 | 94,200 |
| August 18, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.06 | 113,825 |
| August 15, 2025 | 5.11 | 5.08 | 5.08 | 5.14 | 5.07 | 75,232 |
| August 14, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.09 | 53,840 |
| August 13, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.08 | 41,140 |
| August 12, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.05 | 102,800 |
| August 11, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.1 | 93,500 |
| August 08, 2025 | 5.16 | 5.18 | 5.12 | 5.18 | 5.15 | 119,164 |
| August 07, 2025 | 5.13 | 5.13 | 5.07 | 5.15 | 5.13 | 77,697 |
| August 06, 2025 | 5.13 | 5.12 | 5.06 | 5.13 | 5.11 | 81,300 |
| August 05, 2025 | 5.12 | 5.1 | 5.04 | 5.12 | 5.09 | 88,543 |
| August 04, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.08 | 99,223 |
| August 01, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.07 | 59,009 |
| July 31, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.05 | 47,417 |
| July 30, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.05 | 77,104 |
| July 29, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5 | 90,139 |
| July 28, 2025 | 5.08 | 5.03 | 5.03 | 5.09 | 5.02 | 61,200 |
| July 25, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5 | 67,100 |
| July 24, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.95 | 89,430 |
| July 23, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.91 | 122,900 |
| July 22, 2025 | 5 | 5.02 | 5.02 | 5.02 | 4.94 | 87,239 |
| July 21, 2025 | 5.01 | 4.97 | 4.97 | 5.09 | 4.97 | 73,300 |
| July 18, 2025 | 5.04 | 5 | 5 | 5.04 | 4.98 | 53,003 |
| July 17, 2025 | 5.03 | 5 | 5 | 5.03 | 4.99 | 74,000 |
| July 16, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.02 | 123,400 |
| July 15, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.97 | 102,900 |
| July 14, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.97 | 133,925 |
| July 11, 2025 | 5.03 | 5.02 | 5.02 | 5.08 | 5.02 | 108,400 |
| July 10, 2025 | 5.1 | 5.13 | 5.07 | 5.13 | 5.08 | 95,500 |
| July 09, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.05 | 177,704 |
| July 08, 2025 | 5.12 | 5.06 | 5.06 | 5.12 | 5.05 | 173,144 |
| July 07, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.1 | 206,300 |