5.15
+0.15(+3.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.88 | 5 | 5 | 5.15 | 4.72 | 455,386 |
| October 01, 2025 | 5.04 | 4.88 | 4.88 | 5.12 | 4.86 | 177,100 |
| September 30, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.86 | 306,400 |
| September 29, 2025 | 5.15 | 5.02 | 5.02 | 5.15 | 5.01 | 242,200 |
| September 26, 2025 | 5.15 | 5.18 | 5.18 | 5.26 | 5.12 | 239,502 |
| September 25, 2025 | 5.28 | 5.15 | 5.15 | 5.3 | 5.15 | 144,800 |
| September 24, 2025 | 5.24 | 5.32 | 5.32 | 5.35 | 5.18 | 90,853 |
| September 23, 2025 | 5.2 | 5.2 | 5.2 | 5.33 | 5.17 | 144,937 |
| September 22, 2025 | 5.15 | 5.18 | 5.18 | 5.26 | 5.12 | 209,800 |
| September 19, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 4.99 | 380,200 |
| September 18, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.18 | 115,600 |
| September 17, 2025 | 5.32 | 5.27 | 5.27 | 5.38 | 5.24 | 464,300 |
| September 16, 2025 | 5.32 | 5.32 | 5.32 | 5.43 | 5.29 | 236,950 |
| September 15, 2025 | 5.42 | 5.32 | 5.32 | 5.42 | 5.28 | 208,040 |
| September 12, 2025 | 5.56 | 5.46 | 5.46 | 5.59 | 5.45 | 112,200 |
| September 11, 2025 | 5.47 | 5.52 | 5.52 | 5.56 | 5.47 | 105,138 |
| September 10, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.47 | 98,700 |
| September 09, 2025 | 5.55 | 5.55 | 5.55 | 5.68 | 5.51 | 86,042 |
| September 08, 2025 | 5.7 | 5.53 | 5.53 | 5.7 | 5.45 | 189,701 |
| September 05, 2025 | 5.91 | 5.7 | 5.7 | 5.94 | 5.67 | 80,622 |
| September 04, 2025 | 5.77 | 5.94 | 5.94 | 5.94 | 5.77 | 70,978 |
| September 03, 2025 | 5.88 | 5.77 | 5.77 | 5.99 | 5.72 | 99,500 |
| September 02, 2025 | 5.81 | 5.94 | 5.94 | 5.96 | 5.81 | 95,100 |
| August 29, 2025 | 5.88 | 5.86 | 5.86 | 5.93 | 5.84 | 66,138 |
| August 28, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.83 | 80,400 |
| August 27, 2025 | 5.83 | 5.92 | 5.92 | 5.99 | 5.75 | 70,821 |
| August 26, 2025 | 5.82 | 5.88 | 5.88 | 5.89 | 5.75 | 104,800 |
| August 25, 2025 | 6.03 | 5.83 | 5.83 | 6.05 | 5.82 | 80,511 |
| August 22, 2025 | 5.71 | 6.06 | 6.06 | 6.06 | 5.68 | 182,200 |
| August 21, 2025 | 5.79 | 5.75 | 5.75 | 5.82 | 5.67 | 139,087 |
| August 20, 2025 | 5.75 | 5.76 | 5.76 | 5.89 | 5.7 | 131,100 |
| August 19, 2025 | 5.73 | 5.65 | 5.65 | 5.78 | 5.62 | 116,740 |
| August 18, 2025 | 5.61 | 5.73 | 5.73 | 5.82 | 5.56 | 161,657 |
| August 15, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.45 | 257,946 |
| August 14, 2025 | 6.25 | 5.47 | 5.47 | 6.38 | 5.33 | 309,011 |
| August 13, 2025 | 6.37 | 6.47 | 6.47 | 6.5 | 6.31 | 102,500 |
| August 12, 2025 | 6.3 | 6.36 | 6.36 | 6.36 | 6.24 | 137,735 |
| August 11, 2025 | 6.18 | 6.3 | 6.3 | 6.3 | 6.15 | 81,700 |
| August 08, 2025 | 6.28 | 6.18 | 6.18 | 6.29 | 6.16 | 47,700 |
| August 07, 2025 | 6.36 | 6.22 | 6.22 | 6.4 | 6.2 | 101,385 |
| August 06, 2025 | 6.2 | 6.3 | 6.3 | 6.31 | 6.11 | 110,000 |
| August 05, 2025 | 6.09 | 6.18 | 6.18 | 6.2 | 6.08 | 107,928 |
| August 04, 2025 | 6.08 | 6.11 | 6.11 | 6.14 | 6.06 | 122,237 |
| August 01, 2025 | 6.19 | 6.1 | 6.1 | 6.31 | 6.05 | 179,427 |
| July 31, 2025 | 6.17 | 6.25 | 6.25 | 6.35 | 6.15 | 119,954 |
| July 30, 2025 | 6.39 | 6.23 | 6.23 | 6.47 | 6.21 | 114,500 |
| July 29, 2025 | 6.28 | 6.39 | 6.39 | 6.4 | 6.23 | 81,761 |
| July 28, 2025 | 6.21 | 6.24 | 6.24 | 6.3 | 6.21 | 91,000 |
| July 25, 2025 | 6.3 | 6.21 | 6.21 | 6.37 | 6.14 | 90,700 |
| July 24, 2025 | 6.32 | 6.33 | 6.33 | 6.41 | 6.27 | 116,800 |
| July 23, 2025 | 6.28 | 6.32 | 6.32 | 6.36 | 6.19 | 116,744 |
| July 22, 2025 | 6.39 | 6.25 | 6.25 | 6.44 | 6.25 | 122,900 |
| July 21, 2025 | 6.6 | 6.32 | 6.32 | 6.62 | 6.2 | 227,036 |
| July 18, 2025 | 6.89 | 6.6 | 6.6 | 6.93 | 6.57 | 222,300 |
| July 17, 2025 | 6.64 | 6.84 | 6.84 | 6.84 | 6.64 | 126,082 |
| July 16, 2025 | 6.77 | 6.66 | 6.66 | 6.77 | 6.58 | 113,838 |
| July 15, 2025 | 7.14 | 6.71 | 6.71 | 7.14 | 6.71 | 127,196 |
| July 14, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.07 | 77,334 |
| July 11, 2025 | 7.1 | 7.12 | 7.12 | 7.33 | 7.03 | 90,000 |
| July 10, 2025 | 7.24 | 7.1 | 7.1 | 7.24 | 7.04 | 111,780 |