5.05
-0.155(-2.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.19 | 5.05 | 5.05 | 5.42 | 5 | 30,731 |
| September 25, 2025 | 5.42 | 5.2 | 5.2 | 5.64 | 5.06 | 128,832 |
| September 24, 2025 | 5.63 | 5.42 | 5.42 | 5.73 | 5.4 | 34,256 |
| September 23, 2025 | 5.95 | 5.57 | 5.57 | 6.02 | 5.51 | 42,556 |
| September 22, 2025 | 6.75 | 5.88 | 5.88 | 6.75 | 5.63 | 151,323 |
| September 19, 2025 | 5.46 | 6.67 | 6.67 | 6.9 | 5.44 | 209,209 |
| September 18, 2025 | 5.32 | 5.46 | 5.46 | 5.66 | 5.27 | 81,245 |
| September 17, 2025 | 5.19 | 5.2 | 5.2 | 5.51 | 5 | 36,300 |
| September 16, 2025 | 5.14 | 5.21 | 5.21 | 5.38 | 5.03 | 50,908 |
| September 15, 2025 | 5.16 | 5.32 | 5.32 | 5.44 | 5.03 | 50,908 |
| September 12, 2025 | 5.25 | 5.2 | 5.2 | 5.47 | 5.09 | 29,525 |
| September 11, 2025 | 5.06 | 5.22 | 5.22 | 5.5 | 4.97 | 33,108 |
| September 10, 2025 | 5.33 | 5.05 | 5.05 | 5.33 | 5.02 | 43,500 |
| September 09, 2025 | 5.25 | 5.13 | 5.13 | 5.25 | 4.93 | 85,200 |
| September 08, 2025 | 5.15 | 5.2 | 5.2 | 5.4 | 4.95 | 94,500 |
| September 05, 2025 | 5.22 | 5.11 | 5.11 | 5.22 | 5.06 | 26,882 |
| September 04, 2025 | 5.16 | 5.09 | 5.09 | 5.2 | 5 | 23,800 |
| September 03, 2025 | 5.14 | 5.11 | 5.11 | 5.35 | 5.06 | 18,816 |
| September 02, 2025 | 5.11 | 5.14 | 5.14 | 5.19 | 5.01 | 10,298 |
| August 29, 2025 | 5.46 | 5.24 | 5.24 | 5.53 | 5.16 | 26,600 |
| August 28, 2025 | 5.12 | 5.51 | 5.51 | 5.64 | 5.12 | 104,415 |
| August 27, 2025 | 4.9 | 5.15 | 5.15 | 5.2 | 4.9 | 23,921 |
| August 26, 2025 | 4.85 | 4.92 | 4.92 | 5.15 | 4.85 | 26,108 |
| August 25, 2025 | 5 | 4.88 | 4.88 | 5.13 | 4.85 | 24,710 |
| August 22, 2025 | 4.93 | 5 | 5 | 5.1 | 4.87 | 28,034 |
| August 21, 2025 | 4.9 | 4.92 | 4.92 | 4.99 | 4.89 | 30,811 |
| August 20, 2025 | 4.96 | 4.91 | 4.91 | 5.02 | 4.85 | 16,219 |
| August 19, 2025 | 5.01 | 4.96 | 4.96 | 5.1 | 4.95 | 28,002 |
| August 18, 2025 | 5.25 | 5.01 | 5.01 | 5.4 | 4.95 | 80,405 |
| August 15, 2025 | 4.98 | 5.24 | 5.24 | 5.44 | 4.7 | 121,246 |
| August 14, 2025 | 3.85 | 5.19 | 5.19 | 5.78 | 3.85 | 1.26M |
| August 13, 2025 | 4.03 | 3.9 | 3.9 | 4.23 | 3.9 | 22,500 |
| August 12, 2025 | 3.95 | 4.02 | 4.02 | 4.06 | 3.89 | 37,000 |
| August 11, 2025 | 4.1 | 3.86 | 3.86 | 4.1 | 3.83 | 64,758 |
| August 08, 2025 | 4.11 | 4.06 | 4.06 | 4.29 | 4.04 | 44,205 |
| August 07, 2025 | 4.43 | 4.08 | 4.08 | 4.43 | 3.98 | 35,193 |
| August 06, 2025 | 4.32 | 4.32 | 4.32 | 4.51 | 4.24 | 28,207 |
| August 05, 2025 | 4.1 | 4.24 | 4.24 | 4.49 | 4.03 | 65,700 |
| August 04, 2025 | 4.43 | 4.27 | 4.27 | 4.93 | 4.2 | 58,414 |
| August 01, 2025 | 4.7 | 4.34 | 4.34 | 4.99 | 3.96 | 145,031 |
| July 31, 2025 | 5.12 | 4.8 | 4.8 | 5.39 | 4.75 | 223,540 |
| July 30, 2025 | 5.29 | 5.04 | 5.04 | 5.48 | 5.01 | 30,401 |
| July 29, 2025 | 5.6 | 5.28 | 5.28 | 5.62 | 5.23 | 22,293 |
| July 28, 2025 | 5.72 | 5.6 | 5.6 | 5.78 | 5.6 | 26,821 |
| July 25, 2025 | 5.68 | 5.73 | 5.73 | 5.98 | 5.5 | 11,310 |
| July 24, 2025 | 5.93 | 5.71 | 5.71 | 6.1 | 5.62 | 48,729 |
| July 23, 2025 | 5.96 | 6 | 6 | 6.27 | 5.75 | 18,131 |
| July 22, 2025 | 6.18 | 5.96 | 5.96 | 6.19 | 5.91 | 23,600 |
| July 21, 2025 | 6.18 | 5.97 | 5.97 | 6.44 | 5.87 | 24,800 |
| July 18, 2025 | 5.85 | 6.17 | 6.17 | 6.24 | 5.76 | 20,033 |
| July 17, 2025 | 6.16 | 5.76 | 5.76 | 6.33 | 5.65 | 56,431 |
| July 16, 2025 | 6.06 | 6.05 | 6.05 | 6.54 | 6.05 | 22,622 |
| July 15, 2025 | 5.89 | 6.07 | 6.07 | 6.28 | 5.75 | 33,747 |
| July 14, 2025 | 5.94 | 5.89 | 5.89 | 6.18 | 5.64 | 16,184 |
| July 11, 2025 | 6.31 | 5.94 | 5.94 | 6.37 | 5.9 | 32,700 |
| July 10, 2025 | 5.81 | 6.32 | 6.32 | 6.69 | 5.77 | 85,190 |
| July 09, 2025 | 5.08 | 5.77 | 5.77 | 5.84 | 5.08 | 65,849 |
| July 08, 2025 | 4.7 | 5.01 | 5.01 | 5.1 | 4.64 | 29,228 |
| July 07, 2025 | 4.69 | 4.63 | 4.63 | 4.79 | 4.56 | 19,300 |
| July 03, 2025 | 4.75 | 4.7 | 4.7 | 4.83 | 4.7 | 10,332 |