5.45
-0.15(-2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.77 | 5.45 | 5.45 | 5.78 | 5.35 | 182,135 |
| October 17, 2025 | 5.25 | 5.6 | 5.6 | 5.7 | 5.25 | 311,029 |
| October 16, 2025 | 5.81 | 5.32 | 5.32 | 5.86 | 5.2 | 397,000 |
| October 15, 2025 | 5.16 | 5.7 | 5.7 | 5.79 | 5.15 | 511,316 |
| October 14, 2025 | 5.08 | 5.1 | 5.1 | 5.22 | 4.95 | 400,504 |
| October 13, 2025 | 4.9 | 5.04 | 5.04 | 5.14 | 4.68 | 872,600 |
| October 10, 2025 | 3.9 | 4.9 | 4.9 | 5.25 | 3.86 | 1.83M |
| October 09, 2025 | 3.93 | 3.9 | 3.9 | 3.97 | 3.87 | 22,209 |
| October 08, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.82 | 53,632 |
| October 07, 2025 | 4.02 | 3.94 | 3.94 | 4.09 | 3.75 | 59,268 |
| October 06, 2025 | 3.89 | 4.06 | 4.06 | 4.1 | 3.75 | 124,140 |
| October 03, 2025 | 3.88 | 3.85 | 3.85 | 4 | 3.82 | 73,000 |
| October 02, 2025 | 3.64 | 3.91 | 3.91 | 3.91 | 3.62 | 63,800 |
| October 01, 2025 | 3.64 | 3.62 | 3.62 | 3.72 | 3.56 | 114,622 |
| September 30, 2025 | 3.91 | 3.72 | 3.72 | 3.93 | 3.71 | 67,600 |
| September 29, 2025 | 3.82 | 3.93 | 3.93 | 4 | 3.76 | 68,500 |
| September 26, 2025 | 3.74 | 3.78 | 3.78 | 3.94 | 3.74 | 56,730 |
| September 25, 2025 | 3.76 | 3.75 | 3.75 | 3.95 | 3.71 | 35,411 |
| September 24, 2025 | 3.8 | 3.79 | 3.79 | 3.92 | 3.73 | 16,200 |
| September 23, 2025 | 3.59 | 3.8 | 3.8 | 3.96 | 3.5 | 103,300 |
| September 22, 2025 | 4.02 | 3.86 | 3.86 | 4.24 | 3.86 | 79,783 |
| September 19, 2025 | 3.6 | 4.08 | 4.08 | 4.14 | 3.6 | 261,100 |
| September 18, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.5 | 180,946 |
| September 17, 2025 | 3.6 | 3.55 | 3.55 | 3.67 | 3.4 | 120,914 |
| September 16, 2025 | 3.59 | 3.57 | 3.57 | 3.77 | 3.5 | 81,133 |
| September 15, 2025 | 3.65 | 3.6 | 3.6 | 3.8 | 3.6 | 38,600 |
| September 12, 2025 | 3.54 | 3.67 | 3.67 | 3.81 | 3.54 | 70,700 |
| September 11, 2025 | 3.71 | 3.55 | 3.55 | 3.9 | 3.51 | 116,814 |
| September 10, 2025 | 3.56 | 3.71 | 3.71 | 3.81 | 3.56 | 52,500 |
| September 09, 2025 | 3.7 | 3.58 | 3.58 | 3.74 | 3.56 | 21,472 |
| September 08, 2025 | 3.6 | 3.72 | 3.72 | 3.93 | 3.6 | 168,000 |
| September 05, 2025 | 3.68 | 3.57 | 3.57 | 3.83 | 3.46 | 199,609 |
| September 04, 2025 | 3.61 | 3.62 | 3.62 | 3.74 | 3.5 | 111,600 |
| September 03, 2025 | 3.95 | 3.59 | 3.59 | 4.02 | 3.5 | 177,021 |
| September 02, 2025 | 3.78 | 3.94 | 3.94 | 3.97 | 3.64 | 109,539 |
| August 29, 2025 | 4.1 | 3.78 | 3.78 | 4.1 | 3.71 | 162,174 |
| August 28, 2025 | 4.19 | 4.14 | 4.14 | 4.24 | 3.97 | 56,505 |
| August 27, 2025 | 4.1 | 4.18 | 4.18 | 4.23 | 4.01 | 54,942 |
| August 26, 2025 | 4.14 | 4.14 | 4.14 | 4.17 | 4.1 | 26,670 |
| August 25, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.11 | 49,700 |
| August 22, 2025 | 4.32 | 4.22 | 4.22 | 4.34 | 4.11 | 97,725 |
| August 21, 2025 | 4.21 | 4.29 | 4.29 | 4.38 | 4.12 | 86,904 |
| August 20, 2025 | 4.13 | 4.2 | 4.2 | 4.23 | 4.04 | 52,645 |
| August 19, 2025 | 4.39 | 4.22 | 4.22 | 4.39 | 4.14 | 130,700 |
| August 18, 2025 | 4.18 | 4.28 | 4.28 | 4.35 | 4.18 | 171,229 |
| August 15, 2025 | 3.94 | 4.2 | 4.2 | 4.25 | 3.73 | 218,442 |
| August 14, 2025 | 3.66 | 3.95 | 3.95 | 3.95 | 3.53 | 115,400 |
| August 13, 2025 | 3.88 | 3.62 | 3.62 | 3.88 | 3.5 | 180,241 |
| August 12, 2025 | 3.73 | 3.86 | 3.86 | 3.92 | 3.66 | 119,553 |
| August 11, 2025 | 3.74 | 3.73 | 3.73 | 3.87 | 3.58 | 62,912 |
| August 08, 2025 | 3.81 | 3.76 | 3.76 | 3.91 | 3.72 | 40,335 |
| August 07, 2025 | 3.55 | 3.85 | 3.85 | 3.88 | 3.55 | 53,501 |
| August 06, 2025 | 3.66 | 3.6 | 3.6 | 3.66 | 3.5 | 58,629 |
| August 05, 2025 | 3.98 | 3.69 | 3.69 | 4.02 | 3.67 | 47,115 |
| August 04, 2025 | 3.62 | 3.97 | 3.97 | 4.02 | 3.62 | 78,133 |
| August 01, 2025 | 3.7 | 3.71 | 3.71 | 3.79 | 3.55 | 55,260 |
| July 31, 2025 | 3.56 | 3.73 | 3.73 | 3.87 | 3.56 | 83,246 |
| July 30, 2025 | 3.71 | 3.55 | 3.55 | 3.81 | 3.52 | 63,527 |
| July 29, 2025 | 3.97 | 3.78 | 3.78 | 4.07 | 3.74 | 133,600 |
| July 28, 2025 | 4.04 | 3.95 | 3.95 | 4.04 | 3.76 | 60,200 |