5.13
+0.055(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.09 | 296,608 |
| September 25, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.01 | 550,100 |
| September 24, 2025 | 5.16 | 5.12 | 5.12 | 5.18 | 5.11 | 493,830 |
| September 23, 2025 | 5.07 | 5.14 | 5.14 | 5.16 | 5.07 | 847,336 |
| September 22, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 5 | 756,700 |
| September 19, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.93 | 397,900 |
| September 18, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.94 | 458,700 |
| September 17, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.94 | 519,900 |
| September 16, 2025 | 5.03 | 4.98 | 4.98 | 5.04 | 4.97 | 389,900 |
| September 15, 2025 | 5 | 5.02 | 4.99 | 5.02 | 4.97 | 353,500 |
| September 12, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.95 | 604,081 |
| September 11, 2025 | 4.93 | 4.93 | 4.93 | 4.97 | 4.9 | 714,000 |
| September 10, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.89 | 366,697 |
| September 09, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 625,125 |
| September 08, 2025 | 4.84 | 4.85 | 4.85 | 4.86 | 4.82 | 374,639 |
| September 05, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.78 | 713,100 |
| September 04, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.78 | 563,800 |
| September 03, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.78 | 791,607 |
| September 02, 2025 | 4.74 | 4.77 | 4.77 | 4.77 | 4.73 | 504,100 |
| August 29, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.7 | 434,583 |
| August 28, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.69 | 722,043 |
| August 27, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.68 | 463,036 |
| August 26, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.64 | 269,060 |
| August 25, 2025 | 4.65 | 4.63 | 4.63 | 4.68 | 4.62 | 538,932 |
| August 22, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.59 | 592,026 |
| August 21, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.43 | 468,735 |
| August 20, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | 389,328 |
| August 19, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.53 | 427,594 |
| August 18, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.55 | 322,919 |
| August 15, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.55 | 364,500 |
| August 14, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.58 | 193,800 |
| August 13, 2025 | 4.6 | 4.61 | 4.58 | 4.61 | 4.58 | 272,927 |
| August 12, 2025 | 4.59 | 4.59 | 4.56 | 4.6 | 4.55 | 289,300 |
| August 11, 2025 | 4.56 | 4.58 | 4.55 | 4.59 | 4.55 | 260,240 |
| August 08, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.56 | 289,800 |
| August 07, 2025 | 4.54 | 4.58 | 4.58 | 4.58 | 4.53 | 405,900 |
| August 06, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.5 | 325,000 |
| August 05, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.47 | 336,020 |
| August 04, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.44 | 362,900 |
| August 01, 2025 | 4.47 | 4.43 | 4.43 | 4.47 | 4.41 | 281,312 |
| July 31, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.44 | 240,551 |
| July 30, 2025 | 4.48 | 4.46 | 4.46 | 4.5 | 4.44 | 266,615 |
| July 29, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.47 | 267,621 |
| July 28, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 202,700 |
| July 25, 2025 | 4.51 | 4.5 | 4.5 | 4.53 | 4.49 | 271,500 |
| July 24, 2025 | 4.5 | 4.53 | 4.53 | 4.53 | 4.48 | 694,789 |
| July 23, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.48 | 706,835 |
| July 22, 2025 | 4.45 | 4.48 | 4.48 | 4.48 | 4.44 | 245,767 |
| July 21, 2025 | 4.41 | 4.45 | 4.45 | 4.47 | 4.41 | 462,600 |
| July 18, 2025 | 4.45 | 4.36 | 4.36 | 4.49 | 4.36 | 1M |
| July 17, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.43 | 552,655 |
| July 16, 2025 | 4.48 | 4.5 | 4.47 | 4.5 | 4.44 | 561,510 |
| July 15, 2025 | 4.52 | 4.47 | 4.44 | 4.52 | 4.45 | 469,629 |
| July 14, 2025 | 4.51 | 4.5 | 4.47 | 4.53 | 4.46 | 560,026 |
| July 11, 2025 | 4.48 | 4.49 | 4.46 | 4.5 | 4.46 | 332,943 |
| July 10, 2025 | 4.45 | 4.45 | 4.42 | 4.46 | 4.42 | 445,811 |
| July 09, 2025 | 4.43 | 4.44 | 4.41 | 4.45 | 4.42 | 333,500 |
| July 08, 2025 | 4.48 | 4.44 | 4.41 | 4.48 | 4.42 | 453,305 |
| July 07, 2025 | 4.5 | 4.5 | 4.47 | 4.5 | 4.46 | 337,832 |
| July 03, 2025 | 4.48 | 4.51 | 4.51 | 4.52 | 4.47 | 634,514 |