5.30
-0.03(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.52 | 5.33 | 5.33 | 5.75 | 5.03 | 405,608 |
| October 16, 2025 | 6.77 | 5.82 | 5.82 | 6.92 | 5.76 | 555,508 |
| October 15, 2025 | 7.62 | 6.64 | 6.64 | 7.62 | 6.5 | 949,312 |
| October 14, 2025 | 7.75 | 7.58 | 7.58 | 8.2 | 7.01 | 864,221 |
| October 13, 2025 | 6.52 | 7.41 | 7.41 | 7.77 | 6.17 | 926,322 |
| October 10, 2025 | 7.05 | 6.17 | 6.17 | 7.3 | 6.17 | 919,109 |
| October 09, 2025 | 6.86 | 6.88 | 6.88 | 7.36 | 6.79 | 683,636 |
| October 08, 2025 | 6.16 | 7.01 | 7.01 | 7.2 | 6.02 | 1.73M |
| October 07, 2025 | 6.25 | 5.94 | 5.94 | 6.3 | 5.81 | 861,739 |
| October 06, 2025 | 5.98 | 6.53 | 6.53 | 8.15 | 5.5 | 5.89M |
| October 03, 2025 | 4.65 | 4.75 | 4.75 | 4.93 | 4.61 | 315,926 |
| October 02, 2025 | 4.4 | 4.42 | 4.42 | 4.46 | 4.3 | 88,177 |
| October 01, 2025 | 4.48 | 4.3 | 4.3 | 4.49 | 4.2 | 152,941 |
| September 30, 2025 | 4.21 | 4.47 | 4.47 | 4.78 | 4.21 | 79,942 |
| September 29, 2025 | 4.56 | 4.4 | 4.4 | 4.62 | 4.22 | 204,839 |
| September 26, 2025 | 5.06 | 4.9 | 4.9 | 5.4 | 4.6 | 775,298 |
| September 25, 2025 | 4.41 | 4.59 | 4.59 | 4.93 | 4 | 698,800 |
| September 24, 2025 | 4.03 | 4.41 | 4.41 | 4.85 | 3.9 | 372,624 |
| September 23, 2025 | 3.68 | 3.53 | 3.53 | 3.75 | 3.53 | 20,849 |
| September 22, 2025 | 3.64 | 3.67 | 3.67 | 3.75 | 3.6 | 10,500 |
| September 19, 2025 | 3.66 | 3.57 | 3.57 | 3.7 | 3.55 | 15,700 |
| September 18, 2025 | 3.51 | 3.73 | 3.73 | 3.78 | 3.5 | 28,900 |
| September 17, 2025 | 3.51 | 3.57 | 3.57 | 3.63 | 3.51 | 15,700 |
| September 16, 2025 | 3.5 | 3.53 | 3.53 | 3.69 | 3.5 | 13,700 |
| September 15, 2025 | 3.4 | 3.47 | 3.47 | 3.72 | 3.4 | 11,038 |
| September 12, 2025 | 3.27 | 3.38 | 3.38 | 3.43 | 3.27 | 25,222 |
| September 11, 2025 | 3.46 | 3.32 | 3.32 | 3.57 | 3.32 | 55,972 |
| September 10, 2025 | 3.9 | 3.53 | 3.53 | 3.9 | 3.43 | 108,501 |
| September 09, 2025 | 3.95 | 4.19 | 4.19 | 4.5 | 3.9 | 142,733 |
| September 08, 2025 | 3.89 | 4.07 | 4.07 | 4.09 | 3.79 | 38,726 |
| September 05, 2025 | 3.62 | 3.92 | 3.92 | 4.06 | 3.62 | 92,163 |
| September 04, 2025 | 3.2 | 3.35 | 3.35 | 3.35 | 3.2 | 4,200 |
| September 03, 2025 | 3.14 | 3.2 | 3.2 | 3.23 | 3.07 | 13,833 |
| September 02, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3 | 9,247 |
| August 29, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.07 | 12,648 |
| August 28, 2025 | 3.22 | 3.15 | 3.15 | 3.22 | 3.12 | 14,200 |
| August 27, 2025 | 3.32 | 3.3 | 3.3 | 3.32 | 3.19 | 10,500 |
| August 26, 2025 | 3.25 | 3.28 | 3.28 | 3.28 | 3.17 | 13,211 |
| August 25, 2025 | 3.25 | 3.18 | 3.18 | 3.25 | 3.1 | 34,140 |
| August 22, 2025 | 3.24 | 3.25 | 3.25 | 3.29 | 3.16 | 18,723 |
| August 21, 2025 | 3.3 | 3.24 | 3.24 | 3.38 | 3.19 | 18,800 |
| August 20, 2025 | 3.37 | 3.2 | 3.2 | 3.37 | 3.15 | 22,700 |
| August 19, 2025 | 3.3 | 3.18 | 3.18 | 3.37 | 3.11 | 12,393 |
| August 18, 2025 | 3.33 | 3.38 | 3.38 | 3.39 | 3.16 | 44,713 |
| August 15, 2025 | 3.29 | 3.34 | 3.34 | 3.45 | 3.25 | 17,522 |
| August 14, 2025 | 3.29 | 3.28 | 3.28 | 3.38 | 3.2 | 8,200 |
| August 13, 2025 | 3.49 | 3.29 | 3.29 | 3.72 | 3.28 | 14,553 |
| August 12, 2025 | 3.71 | 3.37 | 3.37 | 3.78 | 3.34 | 29,662 |
| August 11, 2025 | 3.25 | 3.53 | 3.53 | 3.8 | 3.13 | 96,045 |
| August 08, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 2.99 | 11,600 |
| August 07, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 2.9 | 8,962 |
| August 06, 2025 | 3.07 | 2.97 | 2.97 | 3.07 | 2.95 | 6,929 |
| August 05, 2025 | 2.99 | 2.98 | 2.98 | 3.22 | 2.96 | 3,100 |
| August 04, 2025 | 3.03 | 2.99 | 2.99 | 3.2 | 2.91 | 9,728 |
| August 01, 2025 | 2.83 | 2.92 | 2.92 | 2.95 | 2.81 | 5,700 |
| July 31, 2025 | 2.81 | 2.81 | 2.81 | 3.05 | 2.8 | 18,100 |
| July 30, 2025 | 3.18 | 2.91 | 2.91 | 3.18 | 2.73 | 59,600 |
| July 29, 2025 | 3.1 | 3.18 | 3.18 | 3.23 | 3.1 | 19,838 |
| July 28, 2025 | 3.23 | 3.05 | 3.05 | 3.27 | 3.03 | 33,345 |
| July 25, 2025 | 3.5 | 3.37 | 3.37 | 3.5 | 3.35 | 12,024 |