5.29
-0.0105(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.28 | 5,878 |
| November 06, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.3 | 52,372 |
| November 05, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.33 | 14,028 |
| November 04, 2025 | 5.41 | 5.36 | 5.36 | 5.42 | 5.36 | 49 |
| November 03, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 63 |
| October 31, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.44 | 5,605 |
| October 30, 2025 | 5.56 | 5.45 | 5.45 | 5.56 | 5.4 | 54,401 |
| October 29, 2025 | 5.6 | 5.57 | 5.57 | 5.6 | 5.52 | 15,132 |
| October 28, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.5 | 231 |
| October 27, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 13,456 |
| October 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 675 |
| October 23, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 6 |
| October 22, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.45 | 243 |
| October 21, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.47 | 59,248 |
| October 20, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.51 | 3,826 |
| October 17, 2025 | 5.47 | 5.51 | 5.51 | 5.52 | 5.47 | 15,060 |
| October 16, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.5 | 9,991 |
| October 15, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.48 | 12,814 |
| October 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.47 | 349,274 |
| October 13, 2025 | 5.43 | 5.48 | 5.48 | 5.48 | 5.43 | 26,061 |
| October 10, 2025 | 5.47 | 5.42 | 5.42 | 5.5 | 5.42 | 4,724 |
| October 09, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.45 | 23,628 |
| October 08, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.47 | 27,224 |
| October 07, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.47 | 3,559 |
| October 06, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.4 | 35,205 |
| October 03, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.45 | 125,842 |
| October 02, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.43 | 39,791 |
| October 01, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.46 | 35,687 |
| September 30, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.37 | 314 |
| September 29, 2025 | 5.31 | 5.42 | 5.42 | 5.42 | 5.29 | 2,205 |
| September 26, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.35 | 2,579 |
| September 25, 2025 | 5.66 | 5.36 | 5.36 | 5.66 | 5.33 | 132,490 |
| September 24, 2025 | 5.39 | 5.5 | 5.5 | 5.57 | 5.39 | 1,410 |
| September 23, 2025 | 5.14 | 5.41 | 5.41 | 5.41 | 5.14 | 91,562 |
| September 22, 2025 | 5.07 | 5.14 | 5.14 | 5.14 | 5.07 | 348 |
| September 19, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 21 |
| September 18, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.02 | 32,155 |
| September 17, 2025 | 4.98 | 5.03 | 5.03 | 5.04 | 4.96 | 100,612 |
| September 16, 2025 | 4.92 | 4.96 | 4.96 | 4.96 | 4.92 | 6,361 |
| September 15, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.9 | 491,741 |
| September 12, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.95 | 60,806 |
| September 11, 2025 | 4.95 | 4.96 | 4.96 | 4.96 | 4.92 | 11 |
| September 10, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.93 | 2,458 |
| September 09, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 102,426 |
| September 08, 2025 | 4.99 | 4.94 | 4.94 | 4.99 | 4.94 | 19,620 |
| September 05, 2025 | 5.01 | 5.01 | 5.01 | 5.04 | 5.01 | 7,727 |
| September 04, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 7 |
| September 03, 2025 | 4.99 | 4.98 | 4.98 | 5.01 | 4.97 | 59,826 |
| September 02, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.99 | 5,125 |
| September 01, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 5,157 |
| August 29, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.98 | 4,182 |
| August 28, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 5.01 | 13,311 |
| August 27, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 5.03 | 14,995 |
| August 26, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 55 |
| August 22, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 2,634 |
| August 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 8 |
| August 20, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.08 | 16,836 |
| August 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0 |
| August 18, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 588 |
| August 15, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 27 |