5.28
-0.01(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.08 | 5.28 | 5.28 | 5.43 | 5.08 | 1.8M |
| October 01, 2025 | 4.93 | 5.07 | 5.07 | 5.1 | 4.91 | 1M |
| September 30, 2025 | 5 | 4.93 | 4.93 | 5.13 | 4.87 | 1.03M |
| September 29, 2025 | 5.01 | 5.06 | 5.06 | 5.12 | 4.9 | 1.25M |
| September 26, 2025 | 4.95 | 4.95 | 4.95 | 5.05 | 4.86 | 957,563 |
| September 25, 2025 | 4.88 | 5.01 | 5.01 | 5.34 | 4.78 | 2.3M |
| September 24, 2025 | 5.25 | 5.11 | 5.11 | 5.27 | 4.95 | 3.25M |
| September 23, 2025 | 7.01 | 5.28 | 5.28 | 7.03 | 5.24 | 26.46M |
| September 22, 2025 | 5.13 | 5.56 | 5.56 | 5.68 | 4.9 | 5.13M |
| September 19, 2025 | 5.69 | 5.21 | 5.21 | 5.8 | 5.17 | 2.49M |
| September 18, 2025 | 5.49 | 5.61 | 5.61 | 5.82 | 5.43 | 2.02M |
| September 17, 2025 | 5.46 | 5.43 | 5.43 | 5.92 | 5.27 | 2.65M |
| September 16, 2025 | 5.18 | 5.44 | 5.44 | 5.56 | 5.04 | 1.88M |
| September 15, 2025 | 4.88 | 5.2 | 5.2 | 5.2 | 4.85 | 1.05M |
| September 12, 2025 | 5.05 | 4.86 | 4.86 | 5.13 | 4.79 | 1.31M |
| September 11, 2025 | 4.55 | 5.19 | 5.19 | 5.25 | 4.53 | 2.27M |
| September 10, 2025 | 4.61 | 4.52 | 4.52 | 4.71 | 4.46 | 999,756 |
| September 09, 2025 | 4.4 | 4.59 | 4.59 | 4.62 | 4.35 | 1.09M |
| September 08, 2025 | 4.49 | 4.38 | 4.38 | 4.49 | 4.35 | 810,600 |
| September 05, 2025 | 4.39 | 4.46 | 4.46 | 4.54 | 4.33 | 715,159 |
| September 04, 2025 | 5.03 | 4.38 | 4.38 | 5.12 | 4.33 | 4.02M |
| September 03, 2025 | 4.48 | 4.51 | 4.51 | 4.62 | 4.47 | 509,349 |
| September 02, 2025 | 4.5 | 4.53 | 4.53 | 4.55 | 4.42 | 534,662 |
| August 29, 2025 | 4.72 | 4.55 | 4.55 | 4.72 | 4.53 | 576,598 |
| August 28, 2025 | 4.63 | 4.71 | 4.71 | 4.82 | 4.63 | 732,866 |
| August 27, 2025 | 4.48 | 4.68 | 4.68 | 4.85 | 4.46 | 1.77M |
| August 26, 2025 | 5.14 | 4.51 | 4.51 | 5.21 | 4.39 | 9.54M |
| August 25, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.52 | 435,500 |
| August 22, 2025 | 4.49 | 4.73 | 4.73 | 4.73 | 4.45 | 733,575 |
| August 21, 2025 | 4.38 | 4.42 | 4.42 | 4.55 | 4.3 | 498,101 |
| August 20, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.28 | 751,400 |
| August 19, 2025 | 4.73 | 4.46 | 4.46 | 4.79 | 4.43 | 716,015 |
| August 18, 2025 | 4.76 | 4.76 | 4.76 | 4.95 | 4.61 | 699,910 |
| August 15, 2025 | 4.87 | 4.78 | 4.78 | 4.87 | 4.69 | 536,697 |
| August 14, 2025 | 4.8 | 4.74 | 4.74 | 4.88 | 4.59 | 967,210 |
| August 13, 2025 | 5.16 | 4.94 | 4.94 | 5.67 | 4.76 | 3.13M |
| August 12, 2025 | 4.47 | 5.25 | 5.25 | 5.26 | 4.42 | 1.59M |
| August 11, 2025 | 4.67 | 4.44 | 4.44 | 4.97 | 4.44 | 1.37M |
| August 08, 2025 | 4.65 | 4.59 | 4.59 | 4.79 | 4.54 | 627,266 |
| August 07, 2025 | 4.4 | 4.56 | 4.56 | 4.62 | 4.35 | 746,867 |
| August 06, 2025 | 4.45 | 4.38 | 4.38 | 4.55 | 4.35 | 507,800 |
| August 05, 2025 | 4.65 | 4.46 | 4.46 | 4.69 | 4.42 | 636,377 |
| August 04, 2025 | 4.36 | 4.68 | 4.68 | 4.71 | 4.3 | 949,900 |
| August 01, 2025 | 4.5 | 4.32 | 4.32 | 4.5 | 4.28 | 891,932 |
| July 31, 2025 | 4.66 | 4.6 | 4.6 | 4.84 | 4.58 | 558,253 |
| July 30, 2025 | 4.68 | 4.66 | 4.66 | 4.84 | 4.54 | 735,106 |
| July 29, 2025 | 5.14 | 4.67 | 4.67 | 5.14 | 4.66 | 1.3M |
| July 28, 2025 | 5.21 | 5.14 | 5.14 | 5.27 | 5.06 | 638,566 |
| July 25, 2025 | 5.19 | 5.12 | 5.12 | 5.24 | 5.1 | 571,715 |
| July 24, 2025 | 5.35 | 5.27 | 5.27 | 5.39 | 5.2 | 696,753 |
| July 23, 2025 | 5.42 | 5.4 | 5.4 | 5.59 | 5.3 | 942,620 |
| July 22, 2025 | 5.14 | 5.47 | 5.47 | 5.58 | 5.09 | 1.52M |
| July 21, 2025 | 5.41 | 5.19 | 5.19 | 5.91 | 5.07 | 3.76M |
| July 18, 2025 | 5.74 | 5.41 | 5.41 | 5.87 | 5.4 | 1.8M |
| July 17, 2025 | 5.52 | 5.88 | 5.88 | 6.2 | 5.49 | 4.06M |
| July 16, 2025 | 5.95 | 5.6 | 5.6 | 5.95 | 5.4 | 2.74M |
| July 15, 2025 | 5.71 | 6.01 | 6.01 | 6.3 | 5.36 | 4.07M |
| July 14, 2025 | 6.83 | 5.88 | 5.88 | 7.39 | 5.85 | 6.23M |
| July 11, 2025 | 9.65 | 6.91 | 6.91 | 9.99 | 6.31 | 52.11M |
| July 10, 2025 | 6.03 | 6.04 | 6.04 | 6.1 | 5.48 | 2.85M |