5.09
-0.06(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.13 | 5.09 | 5.09 | 5.26 | 5.03 | 55,958 |
| September 05, 2025 | 5.33 | 5.15 | 5.15 | 5.45 | 5.12 | 36,513 |
| September 04, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.17 | 22,100 |
| September 03, 2025 | 4.91 | 5.28 | 5.28 | 5.31 | 4.91 | 62,531 |
| September 02, 2025 | 5.04 | 4.98 | 4.98 | 5.08 | 4.91 | 56,300 |
| August 29, 2025 | 5.21 | 5.15 | 5.15 | 5.34 | 5.1 | 17,300 |
| August 28, 2025 | 5.18 | 5.17 | 5.17 | 5.25 | 5.12 | 21,900 |
| August 27, 2025 | 5.15 | 5.12 | 5.12 | 5.21 | 5.1 | 26,612 |
| August 26, 2025 | 5.1 | 5.16 | 5.16 | 5.19 | 5.1 | 16,302 |
| August 25, 2025 | 5.29 | 5.08 | 5.08 | 5.35 | 5.01 | 33,400 |
| August 22, 2025 | 4.98 | 5.28 | 5.28 | 5.33 | 4.94 | 67,700 |
| August 21, 2025 | 4.97 | 4.96 | 4.96 | 5.04 | 4.9 | 37,400 |
| August 20, 2025 | 4.85 | 4.97 | 4.97 | 4.98 | 4.81 | 47,219 |
| August 19, 2025 | 4.88 | 4.86 | 4.86 | 5.02 | 4.83 | 37,200 |
| August 18, 2025 | 4.96 | 4.84 | 4.84 | 5.04 | 4.84 | 30,188 |
| August 15, 2025 | 4.91 | 4.94 | 4.94 | 4.95 | 4.88 | 30,514 |
| August 14, 2025 | 4.92 | 4.89 | 4.89 | 5 | 4.82 | 29,700 |
| August 13, 2025 | 5 | 4.99 | 4.98 | 5.11 | 4.93 | 56,114 |
| August 12, 2025 | 4.65 | 4.96 | 4.95 | 4.97 | 4.65 | 61,012 |
| August 11, 2025 | 4.78 | 4.64 | 4.63 | 4.9 | 4.6 | 71,700 |
| August 08, 2025 | 4.97 | 4.81 | 4.81 | 4.97 | 4.78 | 59,516 |
| August 07, 2025 | 5.08 | 4.96 | 4.96 | 5.21 | 4.91 | 44,400 |
| August 06, 2025 | 4.88 | 5.04 | 5.04 | 5.08 | 4.88 | 28,536 |
| August 05, 2025 | 4.92 | 4.9 | 4.9 | 4.95 | 4.84 | 26,531 |
| August 04, 2025 | 4.8 | 4.88 | 4.88 | 5.09 | 4.7 | 71,718 |
| August 01, 2025 | 4.91 | 4.86 | 4.86 | 4.97 | 4.84 | 57,530 |
| July 31, 2025 | 4.85 | 4.97 | 4.97 | 4.97 | 4.85 | 98,500 |
| July 30, 2025 | 4.99 | 4.9 | 4.9 | 4.99 | 4.77 | 65,535 |
| July 29, 2025 | 5.14 | 4.95 | 4.95 | 5.14 | 4.89 | 40,200 |
| July 28, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.02 | 30,841 |
| July 25, 2025 | 5.23 | 5.15 | 5.15 | 5.24 | 5.09 | 35,300 |
| July 24, 2025 | 5.27 | 5.23 | 5.23 | 5.38 | 5.21 | 142,733 |
| July 23, 2025 | 5.05 | 5.25 | 5.25 | 5.29 | 5.05 | 52,000 |
| July 22, 2025 | 4.98 | 5.02 | 5.02 | 5.06 | 4.96 | 38,729 |
| July 21, 2025 | 4.97 | 4.98 | 4.98 | 5.08 | 4.96 | 34,940 |
| July 18, 2025 | 5.11 | 5 | 5 | 5.11 | 4.95 | 43,344 |
| July 17, 2025 | 5.13 | 5.1 | 5.1 | 5.23 | 5.08 | 34,300 |
| July 16, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 4.98 | 39,300 |
| July 15, 2025 | 5.17 | 5.06 | 5.06 | 5.17 | 5.06 | 46,836 |
| July 14, 2025 | 5.16 | 5.11 | 5.11 | 5.25 | 5.07 | 22,322 |
| July 11, 2025 | 5.26 | 5.13 | 5.13 | 5.26 | 5.11 | 51,500 |
| July 10, 2025 | 5.13 | 5.29 | 5.29 | 5.3 | 5.1 | 34,900 |
| July 09, 2025 | 5.2 | 5.12 | 5.12 | 5.26 | 5.07 | 44,500 |
| July 08, 2025 | 5.16 | 5.2 | 5.2 | 5.24 | 5.15 | 50,017 |
| July 07, 2025 | 5.27 | 5.12 | 5.12 | 5.27 | 5.11 | 104,800 |
| July 03, 2025 | 5.13 | 5.3 | 5.3 | 5.3 | 5.13 | 45,037 |
| July 02, 2025 | 4.93 | 5.09 | 5.09 | 5.11 | 4.91 | 105,900 |
| July 01, 2025 | 4.8 | 4.92 | 4.92 | 4.98 | 4.8 | 70,183 |
| June 30, 2025 | 5 | 4.85 | 4.85 | 5 | 4.83 | 96,801 |
| June 27, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.87 | 448,435 |
| June 26, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.85 | 36,600 |
| June 25, 2025 | 4.9 | 4.85 | 4.85 | 4.93 | 4.82 | 64,000 |
| June 24, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.83 | 125,800 |
| June 23, 2025 | 4.85 | 4.84 | 4.84 | 4.95 | 4.78 | 101,900 |
| June 20, 2025 | 4.89 | 4.85 | 4.85 | 4.92 | 4.81 | 159,931 |
| June 18, 2025 | 4.62 | 4.84 | 4.84 | 4.9 | 4.62 | 84,542 |
| June 17, 2025 | 4.66 | 4.66 | 4.66 | 4.74 | 4.63 | 98,647 |
| June 16, 2025 | 4.7 | 4.71 | 4.71 | 4.84 | 4.69 | 60,800 |
| June 13, 2025 | 4.8 | 4.67 | 4.67 | 4.81 | 4.67 | 108,718 |
| June 12, 2025 | 4.83 | 4.88 | 4.88 | 4.91 | 4.81 | 72,703 |