5.07
-0.02(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.15 | 5.07 | 5.07 | 5.18 | 5.04 | 842,208 |
| September 25, 2025 | 5.16 | 5.09 | 5.09 | 5.24 | 5.03 | 1.2M |
| September 24, 2025 | 5.26 | 5.21 | 5.21 | 5.42 | 5.16 | 1.01M |
| September 23, 2025 | 5.47 | 5.29 | 5.29 | 5.49 | 5.22 | 995,543 |
| September 22, 2025 | 5.48 | 5.39 | 5.39 | 5.51 | 5.33 | 1.06M |
| September 19, 2025 | 5.84 | 5.54 | 5.54 | 5.88 | 5.5 | 2.31M |
| September 18, 2025 | 5.83 | 5.89 | 5.89 | 6.02 | 5.83 | 1.22M |
| September 17, 2025 | 6.25 | 5.86 | 5.86 | 6.46 | 5.83 | 1.46M |
| September 16, 2025 | 6.48 | 6.25 | 6.25 | 6.51 | 6.24 | 853,900 |
| September 15, 2025 | 6.33 | 6.38 | 6.38 | 6.4 | 6.25 | 790,326 |
| September 12, 2025 | 6.57 | 6.29 | 6.29 | 6.59 | 6.25 | 1.11M |
| September 11, 2025 | 6.32 | 6.63 | 6.63 | 6.66 | 6.29 | 1.33M |
| September 10, 2025 | 6.2 | 6.29 | 6.29 | 6.35 | 6.1 | 1.12M |
| September 09, 2025 | 6.38 | 6.2 | 6.2 | 6.43 | 6.13 | 1.06M |
| September 08, 2025 | 6.81 | 6.48 | 6.48 | 6.81 | 6.46 | 912,700 |
| September 05, 2025 | 6.62 | 6.76 | 6.76 | 6.98 | 6.62 | 1.19M |
| September 04, 2025 | 6.14 | 6.46 | 6.46 | 6.48 | 6.07 | 1.55M |
| September 03, 2025 | 6.34 | 6.09 | 6.09 | 6.38 | 6.07 | 1.27M |
| September 02, 2025 | 6.31 | 6.36 | 6.36 | 6.48 | 6.17 | 1.84M |
| August 29, 2025 | 6.15 | 6.39 | 6.39 | 6.42 | 6.02 | 4.12M |
| August 28, 2025 | 6.07 | 6.05 | 6.05 | 6.15 | 5.92 | 6.07M |
| August 27, 2025 | 6.14 | 6 | 6 | 6.29 | 5.97 | 4.79M |
| August 26, 2025 | 6.35 | 6.2 | 6.2 | 6.36 | 6.16 | 3.93M |
| August 25, 2025 | 6.26 | 6.37 | 6.37 | 6.4 | 6.17 | 1.22M |
| August 22, 2025 | 5.72 | 6.24 | 6.24 | 6.28 | 5.62 | 1.57M |
| August 21, 2025 | 5.58 | 5.63 | 5.63 | 5.69 | 5.46 | 707,800 |
| August 20, 2025 | 5.79 | 5.68 | 5.68 | 5.83 | 5.65 | 1.03M |
| August 19, 2025 | 5.94 | 5.79 | 5.79 | 6.08 | 5.77 | 722,072 |
| August 18, 2025 | 5.82 | 5.87 | 5.87 | 5.98 | 5.77 | 906,600 |
| August 15, 2025 | 5.93 | 5.78 | 5.78 | 5.93 | 5.67 | 1.16M |
| August 14, 2025 | 5.78 | 5.88 | 5.88 | 5.88 | 5.69 | 987,604 |
| August 13, 2025 | 5.65 | 5.99 | 5.99 | 6.07 | 5.65 | 1.42M |
| August 12, 2025 | 5.32 | 5.6 | 5.6 | 5.72 | 5.27 | 1.55M |
| August 11, 2025 | 5.28 | 5.24 | 5.24 | 5.48 | 5.09 | 1.54M |
| August 08, 2025 | 5.42 | 5.2 | 5.2 | 5.46 | 5.2 | 1.48M |
| August 07, 2025 | 5.65 | 5.43 | 5.43 | 5.8 | 5.42 | 1.93M |
| August 06, 2025 | 5.29 | 5.54 | 5.54 | 5.97 | 5.17 | 3.78M |
| August 05, 2025 | 4.51 | 4.64 | 4.64 | 4.66 | 4.39 | 1.71M |
| August 04, 2025 | 4.58 | 4.44 | 4.44 | 4.6 | 4.44 | 803,226 |
| August 01, 2025 | 4.43 | 4.53 | 4.53 | 4.55 | 4.33 | 1.24M |
| July 31, 2025 | 4.59 | 4.5 | 4.5 | 4.64 | 4.39 | 1.75M |
| July 30, 2025 | 4.87 | 4.68 | 4.68 | 4.93 | 4.6 | 1.26M |
| July 29, 2025 | 5.07 | 4.86 | 4.86 | 5.07 | 4.84 | 890,133 |
| July 28, 2025 | 5.15 | 5.06 | 5.06 | 5.25 | 5.05 | 1.18M |
| July 25, 2025 | 5.07 | 5.16 | 5.16 | 5.2 | 4.99 | 1.12M |
| July 24, 2025 | 5.02 | 5.01 | 5.01 | 5.13 | 4.93 | 1.07M |
| July 23, 2025 | 4.94 | 5.09 | 5.09 | 5.17 | 4.94 | 1.67M |
| July 22, 2025 | 4.26 | 4.87 | 4.87 | 4.89 | 4.26 | 2.97M |
| July 21, 2025 | 4.27 | 4.2 | 4.2 | 4.34 | 4.18 | 696,947 |
| July 18, 2025 | 4.27 | 4.2 | 4.2 | 4.29 | 4.18 | 929,916 |
| July 17, 2025 | 4.14 | 4.24 | 4.24 | 4.34 | 4.1 | 1.04M |
| July 16, 2025 | 4.34 | 4.13 | 4.13 | 4.41 | 4.08 | 2.91M |
| July 15, 2025 | 4.54 | 4.29 | 4.29 | 4.66 | 4.28 | 1.45M |
| July 14, 2025 | 4.56 | 4.5 | 4.5 | 4.64 | 4.48 | 1.13M |
| July 11, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.48 | 939,800 |
| July 10, 2025 | 4.5 | 4.65 | 4.65 | 4.72 | 4.49 | 1.96M |
| July 09, 2025 | 4.37 | 4.49 | 4.49 | 4.5 | 4.31 | 1.11M |
| July 08, 2025 | 4.27 | 4.33 | 4.33 | 4.45 | 4.21 | 1.15M |
| July 07, 2025 | 4.33 | 4.24 | 4.24 | 4.44 | 4.18 | 954,919 |
| July 03, 2025 | 4.51 | 4.44 | 4.44 | 4.54 | 4.35 | 477,427 |