5.01
-0.025(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5 | 592,142 |
| October 16, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5 | 640,600 |
| October 15, 2025 | 4.99 | 5.02 | 5.02 | 5.06 | 4.97 | 730,933 |
| October 14, 2025 | 4.98 | 4.97 | 4.97 | 5.01 | 4.95 | 637,937 |
| October 13, 2025 | 4.95 | 5 | 5 | 5.01 | 4.95 | 532,400 |
| October 10, 2025 | 5.07 | 4.93 | 4.93 | 5.07 | 4.91 | 782,013 |
| October 09, 2025 | 5.12 | 5.01 | 5.01 | 5.12 | 5 | 574,136 |
| October 08, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.1 | 296,641 |
| October 07, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.11 | 510,720 |
| October 06, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.14 | 538,700 |
| October 03, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.14 | 440,600 |
| October 02, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.08 | 363,700 |
| October 01, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.12 | 544,300 |
| September 30, 2025 | 5.12 | 5.14 | 5.14 | 5.17 | 5.09 | 887,318 |
| September 29, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 5.03 | 501,800 |
| September 26, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.98 | 487,600 |
| September 25, 2025 | 5.06 | 5.02 | 5.02 | 5.07 | 5 | 413,500 |
| September 24, 2025 | 5.16 | 5.06 | 5.06 | 5.17 | 5.05 | 498,542 |
| September 23, 2025 | 5.1 | 5.15 | 5.15 | 5.16 | 5.09 | 588,800 |
| September 22, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.07 | 459,524 |
| September 19, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.11 | 348,800 |
| September 18, 2025 | 5.21 | 5.23 | 5.17 | 5.24 | 5.18 | 559,600 |
| September 17, 2025 | 5.23 | 5.2 | 5.14 | 5.28 | 5.18 | 677,821 |
| September 16, 2025 | 5.22 | 5.19 | 5.13 | 5.23 | 5.17 | 515,700 |
| September 15, 2025 | 5.17 | 5.21 | 5.15 | 5.21 | 5.16 | 555,064 |
| September 12, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.13 | 671,915 |
| September 11, 2025 | 5.09 | 5.18 | 5.18 | 5.18 | 5.09 | 498,812 |
| September 10, 2025 | 5.07 | 5.05 | 5.05 | 5.1 | 5.04 | 426,400 |
| September 09, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.03 | 436,315 |
| September 08, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.03 | 402,600 |
| September 05, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5 | 451,228 |
| September 04, 2025 | 5 | 4.98 | 4.98 | 5 | 4.93 | 416,400 |
| September 03, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.91 | 520,403 |
| September 02, 2025 | 5.04 | 4.96 | 4.96 | 5.07 | 4.93 | 629,543 |
| August 29, 2025 | 4.99 | 5.07 | 5.07 | 5.07 | 4.95 | 739,700 |
| August 28, 2025 | 5.01 | 5 | 5 | 5.01 | 4.95 | 416,827 |
| August 27, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.94 | 332,400 |
| August 26, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.92 | 397,245 |
| August 25, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.96 | 463,342 |
| August 22, 2025 | 4.9 | 4.97 | 4.97 | 4.99 | 4.89 | 635,422 |
| August 21, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.85 | 652,200 |
| August 20, 2025 | 4.92 | 4.9 | 4.9 | 4.97 | 4.9 | 488,726 |
| August 19, 2025 | 4.91 | 4.98 | 4.92 | 4.98 | 4.91 | 555,347 |
| August 18, 2025 | 4.94 | 4.89 | 4.83 | 4.95 | 4.89 | 479,247 |
| August 15, 2025 | 4.92 | 4.91 | 4.91 | 4.96 | 4.9 | 511,500 |
| August 14, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.89 | 397,231 |
| August 13, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 609,040 |
| August 12, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.85 | 661,717 |
| August 11, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.85 | 594,900 |
| August 08, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.86 | 560,600 |
| August 07, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.8 | 1.04M |
| August 06, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 563,800 |
| August 05, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.83 | 441,600 |
| August 04, 2025 | 4.83 | 4.87 | 4.87 | 4.87 | 4.82 | 627,447 |
| August 01, 2025 | 4.85 | 4.81 | 4.81 | 4.91 | 4.77 | 808,247 |
| July 31, 2025 | 4.94 | 4.84 | 4.84 | 4.94 | 4.84 | 1.1M |
| July 30, 2025 | 4.95 | 4.92 | 4.92 | 4.97 | 4.87 | 725,600 |
| July 29, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.92 | 505,300 |
| July 28, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.9 | 723,700 |
| July 25, 2025 | 5.02 | 4.98 | 4.98 | 5.05 | 4.96 | 579,990 |