5.40
+0.06(+1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.38 | 5.4 | 5.4 | 5.51 | 5.25 | 124,410 |
| September 25, 2025 | 5.48 | 5.34 | 5.34 | 5.48 | 5.3 | 77,439 |
| September 24, 2025 | 5.61 | 5.54 | 5.54 | 5.68 | 5.41 | 77,216 |
| September 23, 2025 | 5.79 | 5.62 | 5.62 | 5.92 | 5.55 | 113,000 |
| September 22, 2025 | 5.45 | 5.79 | 5.79 | 5.79 | 5.37 | 223,802 |
| September 19, 2025 | 5.46 | 5.41 | 5.41 | 5.46 | 5.31 | 329,700 |
| September 18, 2025 | 5.39 | 5.47 | 5.47 | 5.57 | 5.35 | 77,900 |
| September 17, 2025 | 5.39 | 5.34 | 5.34 | 5.46 | 5.3 | 94,600 |
| September 16, 2025 | 5.6 | 5.39 | 5.39 | 5.65 | 5.36 | 105,754 |
| September 15, 2025 | 5.65 | 5.59 | 5.59 | 5.71 | 5.59 | 89,564 |
| September 12, 2025 | 5.49 | 5.63 | 5.63 | 5.76 | 5.38 | 153,718 |
| September 11, 2025 | 5.37 | 5.48 | 5.48 | 5.52 | 5.37 | 88,200 |
| September 10, 2025 | 5.59 | 5.41 | 5.41 | 5.71 | 5.32 | 117,700 |
| September 09, 2025 | 5.64 | 5.61 | 5.61 | 5.75 | 5.51 | 179,732 |
| September 08, 2025 | 5.34 | 5.6 | 5.6 | 5.7 | 5.34 | 224,600 |
| September 05, 2025 | 5.26 | 5.34 | 5.34 | 5.41 | 5.26 | 100,324 |
| September 04, 2025 | 5.29 | 5.24 | 5.24 | 5.32 | 5.14 | 90,843 |
| September 03, 2025 | 5.36 | 5.29 | 5.29 | 5.4 | 5.25 | 62,200 |
| September 02, 2025 | 5.34 | 5.35 | 5.35 | 5.47 | 5.22 | 98,102 |
| August 29, 2025 | 5.47 | 5.45 | 5.45 | 5.51 | 5.37 | 122,302 |
| August 28, 2025 | 5.33 | 5.41 | 5.41 | 5.56 | 5.27 | 184,024 |
| August 27, 2025 | 5.38 | 5.32 | 5.32 | 5.53 | 5.25 | 176,600 |
| August 26, 2025 | 5.21 | 5.37 | 5.37 | 5.4 | 5.21 | 79,100 |
| August 25, 2025 | 5.3 | 5.25 | 5.25 | 5.31 | 5.2 | 84,031 |
| August 22, 2025 | 5.15 | 5.32 | 5.32 | 5.4 | 5.1 | 144,336 |
| August 21, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.05 | 76,314 |
| August 20, 2025 | 5.17 | 5.22 | 5.22 | 5.31 | 4.94 | 239,701 |
| August 19, 2025 | 5.5 | 5.17 | 5.17 | 5.5 | 5.11 | 200,507 |
| August 18, 2025 | 5.02 | 5.49 | 5.49 | 5.53 | 5 | 402,327 |
| August 15, 2025 | 4.85 | 5.02 | 5.02 | 5.14 | 4.65 | 271,550 |
| August 14, 2025 | 4.94 | 4.84 | 4.84 | 4.95 | 4.71 | 251,153 |
| August 13, 2025 | 4.97 | 4.95 | 4.95 | 5.5 | 4.72 | 363,828 |
| August 12, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 4.86 | 275,282 |
| August 11, 2025 | 4.88 | 5.05 | 5.05 | 5.25 | 4.88 | 204,433 |
| August 08, 2025 | 5 | 4.89 | 4.89 | 5.07 | 4.89 | 85,700 |
| August 07, 2025 | 5.12 | 5 | 5 | 5.15 | 4.88 | 98,838 |
| August 06, 2025 | 4.99 | 5.1 | 5.1 | 5.1 | 4.95 | 92,200 |
| August 05, 2025 | 5.05 | 4.98 | 4.98 | 5.06 | 4.87 | 117,100 |
| August 04, 2025 | 4.9 | 5.05 | 5.05 | 5.1 | 4.83 | 113,428 |
| August 01, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.6 | 258,000 |
| July 31, 2025 | 5.02 | 4.95 | 4.95 | 5.06 | 4.89 | 224,891 |
| July 30, 2025 | 5.09 | 5.03 | 5.03 | 5.15 | 5.02 | 106,588 |
| July 29, 2025 | 5.18 | 5.1 | 5.1 | 5.24 | 5.03 | 109,135 |
| July 28, 2025 | 5.18 | 5.17 | 5.17 | 5.27 | 5.04 | 163,408 |
| July 25, 2025 | 5.2 | 5.14 | 5.14 | 5.24 | 5.11 | 125,960 |
| July 24, 2025 | 5.25 | 5.16 | 5.16 | 5.28 | 5.16 | 129,435 |
| July 23, 2025 | 5.34 | 5.25 | 5.25 | 5.38 | 5.2 | 196,209 |
| July 22, 2025 | 5.5 | 5.31 | 5.31 | 5.5 | 5.08 | 272,500 |
| July 21, 2025 | 5.31 | 5.46 | 5.46 | 5.71 | 5.31 | 425,900 |
| July 18, 2025 | 5.28 | 5.23 | 5.23 | 5.33 | 5.11 | 213,925 |
| July 17, 2025 | 5.23 | 5.29 | 5.29 | 5.29 | 5.12 | 192,700 |
| July 16, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 5.04 | 207,753 |
| July 15, 2025 | 5.28 | 5.12 | 5.12 | 5.29 | 5.09 | 155,780 |
| July 14, 2025 | 5.11 | 5.25 | 5.25 | 5.36 | 5.11 | 230,064 |
| July 11, 2025 | 5.2 | 5.14 | 5.14 | 5.25 | 5.06 | 233,504 |
| July 10, 2025 | 5.18 | 5.2 | 5.2 | 5.39 | 5.08 | 331,200 |
| July 09, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.16 | 181,154 |
| July 08, 2025 | 5.44 | 5.27 | 5.27 | 5.45 | 5.2 | 254,381 |
| July 07, 2025 | 5.34 | 5.45 | 5.45 | 5.58 | 5.27 | 364,894 |
| July 03, 2025 | 5.17 | 5.37 | 5.37 | 5.47 | 5.17 | 182,116 |