5.15
+0.015(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.17 | 5.13 | 5.13 | 5.23 | 5.03 | 39,801 |
| September 29, 2025 | 5.33 | 5.18 | 5.18 | 5.35 | 5.17 | 95,237 |
| September 26, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.12 | 32,966 |
| September 25, 2025 | 5.04 | 5.19 | 5.19 | 5.32 | 5.04 | 60,214 |
| September 24, 2025 | 5.08 | 5.13 | 5.13 | 5.3 | 5.02 | 87,273 |
| September 23, 2025 | 5.22 | 5.11 | 5.11 | 5.44 | 5.11 | 224,034 |
| September 22, 2025 | 5.3 | 5.15 | 5.15 | 5.64 | 5 | 1.21M |
| September 19, 2025 | 5.11 | 4.98 | 4.98 | 5.24 | 4.7 | 448,631 |
| September 18, 2025 | 5.12 | 5.1 | 5.1 | 5.5 | 5.1 | 96,765 |
| September 17, 2025 | 5.42 | 5.04 | 5.04 | 5.53 | 4.97 | 104,843 |
| September 16, 2025 | 5.66 | 5.42 | 5.42 | 5.71 | 5.35 | 61,611 |
| September 15, 2025 | 5.72 | 5.58 | 5.58 | 5.85 | 5.55 | 40,351 |
| September 12, 2025 | 5.8 | 5.75 | 5.75 | 5.84 | 5.72 | 45,074 |
| September 11, 2025 | 5.54 | 5.65 | 5.65 | 5.89 | 5.54 | 62,594 |
| September 10, 2025 | 5.71 | 5.6 | 5.6 | 5.8 | 5.53 | 52,061 |
| September 09, 2025 | 5.8 | 5.82 | 5.82 | 6.03 | 5.68 | 26,556 |
| September 08, 2025 | 5.79 | 5.82 | 5.82 | 5.98 | 5.61 | 28,942 |
| September 05, 2025 | 5.62 | 5.76 | 5.76 | 5.89 | 5.52 | 34,987 |
| September 04, 2025 | 5.73 | 5.72 | 5.72 | 5.85 | 5.5 | 34,719 |
| September 03, 2025 | 5.87 | 5.73 | 5.73 | 5.97 | 5.7 | 50,700 |
| September 02, 2025 | 5.95 | 5.85 | 5.85 | 6.04 | 5.83 | 37,300 |
| August 29, 2025 | 6.01 | 5.93 | 5.93 | 6.14 | 5.89 | 40,200 |
| August 28, 2025 | 6.21 | 6.03 | 6.03 | 6.35 | 5.98 | 102,600 |
| August 27, 2025 | 6.18 | 6.06 | 6.06 | 6.39 | 5.85 | 81,585 |
| August 26, 2025 | 6.31 | 6.24 | 6.24 | 6.42 | 6.07 | 60,711 |
| August 25, 2025 | 6.5 | 6.35 | 6.35 | 6.55 | 6.27 | 68,905 |
| August 22, 2025 | 6.6 | 6.5 | 6.5 | 6.96 | 6.48 | 100,502 |
| August 21, 2025 | 6.46 | 6.57 | 6.57 | 6.58 | 6.28 | 13,358 |
| August 20, 2025 | 6.39 | 6.49 | 6.49 | 6.52 | 6.17 | 70,494 |
| August 19, 2025 | 6.56 | 6.31 | 6.31 | 6.69 | 6.3 | 65,492 |
| August 18, 2025 | 6.53 | 6.48 | 6.48 | 6.74 | 6.4 | 70,911 |
| August 15, 2025 | 6.45 | 6.4 | 6.4 | 6.75 | 6.4 | 36,361 |
| August 14, 2025 | 6.71 | 6.6 | 6.6 | 6.99 | 6.42 | 64,155 |
| August 13, 2025 | 6.84 | 6.7 | 6.7 | 7.21 | 6.7 | 95,639 |
| August 12, 2025 | 6.89 | 6.84 | 6.84 | 7.19 | 6.65 | 74,893 |
| August 11, 2025 | 7.12 | 7.08 | 7.08 | 7.21 | 6.85 | 34,600 |
| August 08, 2025 | 7.28 | 7.18 | 7.18 | 7.28 | 6.86 | 57,018 |
| August 07, 2025 | 7.33 | 6.95 | 6.95 | 7.55 | 6.45 | 213,187 |
| August 06, 2025 | 6.68 | 6.21 | 6.21 | 6.74 | 6.12 | 115,791 |
| August 05, 2025 | 7.66 | 7.62 | 7.62 | 7.93 | 7.16 | 153,874 |
| August 04, 2025 | 7.39 | 8 | 8 | 8.19 | 7.39 | 113,201 |
| August 01, 2025 | 7.09 | 7.39 | 7.39 | 7.56 | 6.97 | 123,529 |
| July 31, 2025 | 6.55 | 7.21 | 7.21 | 7.47 | 6.54 | 383,870 |
| July 30, 2025 | 7.37 | 6.62 | 6.62 | 7.98 | 6.34 | 2.77M |
| July 29, 2025 | 6.37 | 6.83 | 6.83 | 6.84 | 6.29 | 94,990 |
| July 28, 2025 | 6.44 | 6.27 | 6.27 | 7.04 | 6.18 | 298,067 |
| July 25, 2025 | 6.65 | 6.09 | 6.09 | 6.66 | 5.66 | 329,015 |
| July 24, 2025 | 8.07 | 7.55 | 7.55 | 8.08 | 7.5 | 145,204 |
| July 23, 2025 | 8.33 | 7.88 | 7.88 | 8.97 | 7.46 | 312,910 |
| July 22, 2025 | 8.1 | 9.35 | 9.35 | 9.35 | 8.1 | 142,530 |
| July 21, 2025 | 8.55 | 8.4 | 8.4 | 9.04 | 8.27 | 121,087 |
| July 18, 2025 | 8.93 | 8.28 | 8.28 | 9.1 | 8.13 | 204,733 |
| July 17, 2025 | 7.5 | 9.05 | 9.05 | 11.96 | 7.5 | 3.37M |
| July 16, 2025 | 8.18 | 7.4 | 7.4 | 8.25 | 7.24 | 112,908 |
| July 15, 2025 | 7.56 | 7.98 | 7.98 | 8.04 | 7.31 | 257,053 |
| July 14, 2025 | 9 | 7.8 | 7.8 | 9.08 | 7.73 | 159,373 |
| July 11, 2025 | 9.9 | 9.08 | 9.08 | 10.05 | 9 | 67,974 |
| July 10, 2025 | 10.58 | 9.75 | 9.75 | 10.8 | 9.56 | 78,363 |
| July 09, 2025 | 10.8 | 10.65 | 10.65 | 11 | 10.58 | 53,920 |
| July 08, 2025 | 10.62 | 10.94 | 10.94 | 11.4 | 10.62 | 29,928 |