5.44
-0.215(-3.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.74 | 5.44 | 5.44 | 5.75 | 5.37 | 1.55M |
| September 25, 2025 | 5.65 | 5.66 | 5.66 | 5.78 | 5.32 | 2.09M |
| September 24, 2025 | 6.36 | 5.85 | 5.85 | 6.36 | 5.82 | 1.96M |
| September 23, 2025 | 6.41 | 6.22 | 6.22 | 6.47 | 6.08 | 2.4M |
| September 22, 2025 | 5.84 | 6.3 | 6.3 | 6.3 | 5.52 | 3.22M |
| September 19, 2025 | 5.35 | 5.73 | 5.73 | 5.75 | 5.31 | 3.38M |
| September 18, 2025 | 4.87 | 5.19 | 5.19 | 5.38 | 4.8 | 2.48M |
| September 17, 2025 | 4.82 | 4.75 | 4.75 | 4.96 | 4.65 | 1.51M |
| September 16, 2025 | 5.39 | 4.86 | 4.86 | 5.39 | 4.52 | 4.05M |
| September 15, 2025 | 5.3 | 5.38 | 5.38 | 5.54 | 5.25 | 1.05M |
| September 12, 2025 | 5.12 | 5.31 | 5.31 | 5.38 | 5.1 | 1.03M |
| September 11, 2025 | 4.9 | 5.06 | 5.06 | 5.21 | 4.89 | 1.19M |
| September 10, 2025 | 5.03 | 4.86 | 4.86 | 5.05 | 4.73 | 880,100 |
| September 09, 2025 | 4.59 | 4.93 | 4.93 | 4.96 | 4.53 | 1.22M |
| September 08, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.36 | 801,404 |
| September 05, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.36 | 610,579 |
| September 04, 2025 | 4.62 | 4.51 | 4.51 | 4.67 | 4.44 | 750,208 |
| September 03, 2025 | 4.86 | 4.66 | 4.66 | 4.98 | 4.6 | 868,826 |
| September 02, 2025 | 4.81 | 4.85 | 4.85 | 5.08 | 4.69 | 1.06M |
| August 29, 2025 | 5.12 | 4.86 | 4.86 | 5.15 | 4.84 | 919,400 |
| August 28, 2025 | 5.03 | 5.13 | 5.13 | 5.17 | 5 | 689,932 |
| August 27, 2025 | 5.03 | 4.96 | 4.96 | 5.09 | 4.9 | 750,539 |
| August 26, 2025 | 5.18 | 5.02 | 5.02 | 5.33 | 5.01 | 615,800 |
| August 25, 2025 | 5.11 | 5.14 | 5.14 | 5.31 | 4.97 | 928,822 |
| August 22, 2025 | 4.77 | 5.19 | 5.19 | 5.23 | 4.72 | 1.47M |
| August 21, 2025 | 4.55 | 4.66 | 4.66 | 4.69 | 4.5 | 518,500 |
| August 20, 2025 | 4.7 | 4.61 | 4.61 | 4.78 | 4.45 | 1.12M |
| August 19, 2025 | 5.1 | 4.78 | 4.78 | 5.1 | 4.75 | 926,377 |
| August 18, 2025 | 5.07 | 5.05 | 5.05 | 5.12 | 4.95 | 889,500 |
| August 15, 2025 | 5.25 | 5.05 | 5.05 | 5.34 | 5.05 | 661,470 |
| August 14, 2025 | 5.3 | 5.25 | 5.25 | 5.39 | 5.1 | 729,834 |
| August 13, 2025 | 5.51 | 5.45 | 5.45 | 5.57 | 5.22 | 929,021 |
| August 12, 2025 | 5.2 | 5.41 | 5.41 | 5.42 | 5.1 | 900,672 |
| August 11, 2025 | 5.29 | 5.2 | 5.2 | 5.46 | 5.14 | 893,707 |
| August 08, 2025 | 5.31 | 5.33 | 5.33 | 5.41 | 5.16 | 1.21M |
| August 07, 2025 | 5.48 | 5.29 | 5.29 | 5.64 | 5.21 | 1.08M |
| August 06, 2025 | 6.13 | 5.45 | 5.45 | 6.14 | 5.44 | 1.96M |
| August 05, 2025 | 6.16 | 6.15 | 6.15 | 6.27 | 5.8 | 1.22M |
| August 04, 2025 | 5.96 | 6.16 | 6.16 | 6.21 | 5.85 | 1.4M |
| August 01, 2025 | 5.96 | 5.82 | 5.82 | 6.02 | 5.67 | 1.57M |
| July 31, 2025 | 6.34 | 6.12 | 6.12 | 6.35 | 6.05 | 1.16M |
| July 30, 2025 | 6.61 | 6.34 | 6.34 | 6.63 | 6.21 | 996,622 |
| July 29, 2025 | 6.87 | 6.56 | 6.56 | 6.89 | 6.36 | 1.29M |
| July 28, 2025 | 7.05 | 6.79 | 6.79 | 7.08 | 6.61 | 2.28M |
| July 25, 2025 | 6.39 | 6.96 | 6.96 | 6.97 | 6.23 | 3.07M |
| July 24, 2025 | 6.45 | 6.28 | 6.28 | 6.5 | 6.19 | 1.43M |
| July 23, 2025 | 6.49 | 6.66 | 6.66 | 6.76 | 6.22 | 1.81M |
| July 22, 2025 | 6.53 | 6.3 | 6.3 | 6.55 | 5.94 | 2.88M |
| July 21, 2025 | 7.2 | 6.8 | 6.8 | 7.22 | 6.72 | 3.74M |
| July 18, 2025 | 6.5 | 6.97 | 6.97 | 7 | 6.11 | 5.53M |
| July 17, 2025 | 6.1 | 6.45 | 6.45 | 6.76 | 6.05 | 5.93M |
| July 16, 2025 | 4.97 | 5.69 | 5.69 | 5.7 | 4.97 | 3.7M |
| July 15, 2025 | 5.04 | 4.97 | 4.97 | 5.15 | 4.86 | 2.08M |
| July 14, 2025 | 4.89 | 5 | 5 | 5 | 4.69 | 1.77M |
| July 11, 2025 | 4.98 | 4.91 | 4.91 | 5.03 | 4.79 | 2.25M |
| July 10, 2025 | 5 | 4.99 | 4.99 | 5.1 | 4.95 | 3.31M |
| July 09, 2025 | 4.76 | 4.85 | 4.85 | 5.01 | 4.65 | 12.53M |
| July 08, 2025 | 6.95 | 6.95 | 6.95 | 7.6 | 6.85 | 1.9M |
| July 07, 2025 | 7.03 | 6.87 | 6.87 | 7.11 | 6.7 | 761,340 |
| July 03, 2025 | 6.71 | 7.06 | 7.06 | 7.06 | 6.6 | 569,701 |