5.26
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.3 | 5.26 | 5.26 | 5.43 | 5.15 | 29,450 |
| September 25, 2025 | 5.41 | 5.26 | 5.26 | 5.46 | 5.22 | 20,967 |
| September 24, 2025 | 5.5 | 5.45 | 5.45 | 5.63 | 5.38 | 26,762 |
| September 23, 2025 | 5.62 | 5.5 | 5.5 | 5.7 | 5.5 | 33,519 |
| September 22, 2025 | 5.64 | 5.67 | 5.67 | 5.85 | 5.61 | 32,738 |
| September 19, 2025 | 5.72 | 5.67 | 5.67 | 5.76 | 5.6 | 30,900 |
| September 18, 2025 | 5.73 | 5.77 | 5.77 | 5.79 | 5.7 | 22,400 |
| September 17, 2025 | 5.7 | 5.68 | 5.68 | 5.88 | 5.59 | 31,100 |
| September 16, 2025 | 5.77 | 5.7 | 5.7 | 5.8 | 5.6 | 32,813 |
| September 15, 2025 | 5.69 | 5.8 | 5.8 | 5.91 | 5.69 | 75,910 |
| September 12, 2025 | 5.7 | 5.69 | 5.69 | 5.76 | 5.6 | 31,700 |
| September 11, 2025 | 5.82 | 5.72 | 5.72 | 5.87 | 5.7 | 51,505 |
| September 10, 2025 | 6.08 | 5.78 | 5.78 | 6.12 | 5.72 | 81,851 |
| September 09, 2025 | 6.02 | 6.07 | 6.07 | 6.13 | 5.97 | 47,086 |
| September 08, 2025 | 6.25 | 6.06 | 6.06 | 6.29 | 6.02 | 41,500 |
| September 05, 2025 | 6.1 | 6.15 | 6.15 | 6.24 | 5.95 | 23,496 |
| September 04, 2025 | 6.18 | 6.07 | 6.07 | 6.18 | 6.02 | 25,200 |
| September 03, 2025 | 6.27 | 6.2 | 6.2 | 6.33 | 6.13 | 40,310 |
| September 02, 2025 | 6.1 | 6.23 | 6.23 | 6.31 | 6.03 | 40,542 |
| August 29, 2025 | 6.38 | 6.2 | 6.2 | 6.39 | 6.1 | 32,861 |
| August 28, 2025 | 6.39 | 6.21 | 6.21 | 6.39 | 6.14 | 59,639 |
| August 27, 2025 | 6.55 | 6.41 | 6.41 | 6.68 | 6.34 | 47,039 |
| August 26, 2025 | 6.12 | 6.51 | 6.51 | 6.85 | 6.06 | 154,311 |
| August 25, 2025 | 6.48 | 6.36 | 6.36 | 6.55 | 6.3 | 90,500 |
| August 22, 2025 | 6.25 | 6.48 | 6.48 | 6.6 | 6.22 | 60,100 |
| August 21, 2025 | 6.08 | 6.16 | 6.16 | 6.29 | 6 | 33,687 |
| August 20, 2025 | 6.5 | 6.1 | 6.1 | 6.56 | 6 | 84,435 |
| August 19, 2025 | 6.9 | 6.48 | 6.48 | 6.93 | 6.2 | 378,622 |
| August 18, 2025 | 5.74 | 6.14 | 6.14 | 6.2 | 5.7 | 149,036 |
| August 15, 2025 | 5.54 | 5.69 | 5.69 | 5.8 | 5.52 | 66,400 |
| August 14, 2025 | 5.35 | 5.47 | 5.47 | 5.59 | 5.33 | 35,133 |
| August 13, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.3 | 40,600 |
| August 12, 2025 | 5.31 | 5.36 | 5.36 | 5.54 | 5.31 | 23,700 |
| August 11, 2025 | 5.55 | 5.33 | 5.33 | 5.58 | 5.22 | 37,700 |
| August 08, 2025 | 5.49 | 5.48 | 5.48 | 5.58 | 5.35 | 28,457 |
| August 07, 2025 | 5.76 | 5.56 | 5.56 | 5.76 | 5.43 | 36,600 |
| August 06, 2025 | 5.72 | 5.73 | 5.73 | 5.93 | 5.65 | 26,485 |
| August 05, 2025 | 5.44 | 5.72 | 5.72 | 5.78 | 5.41 | 68,600 |
| August 04, 2025 | 5.35 | 5.42 | 5.42 | 5.55 | 5.3 | 31,100 |
| August 01, 2025 | 5.27 | 5.39 | 5.39 | 5.39 | 5.11 | 48,667 |
| July 31, 2025 | 5.42 | 5.28 | 5.28 | 5.42 | 5.27 | 37,366 |
| July 30, 2025 | 5.59 | 5.35 | 5.35 | 5.65 | 5.35 | 94,559 |
| July 29, 2025 | 5.62 | 5.58 | 5.58 | 5.77 | 5.3 | 94,808 |
| July 28, 2025 | 5.53 | 5.57 | 5.57 | 5.66 | 5.31 | 70,333 |
| July 25, 2025 | 5.77 | 5.52 | 5.52 | 5.87 | 5.52 | 101,476 |
| July 24, 2025 | 6.07 | 5.68 | 5.68 | 6.17 | 5.68 | 233,400 |
| July 23, 2025 | 6.37 | 6.27 | 6.27 | 8.59 | 6.12 | 6.52M |
| July 22, 2025 | 5.46 | 5.71 | 5.71 | 5.75 | 5.39 | 74,801 |
| July 21, 2025 | 5.29 | 5.38 | 5.38 | 5.68 | 5.29 | 116,766 |
| July 18, 2025 | 5.34 | 5.35 | 5.35 | 5.48 | 5.23 | 36,628 |
| July 17, 2025 | 5.34 | 5.32 | 5.32 | 5.6 | 5.3 | 64,038 |
| July 16, 2025 | 5.13 | 5.27 | 5.27 | 5.3 | 5.1 | 31,699 |
| July 15, 2025 | 5.15 | 5.06 | 5.06 | 5.25 | 5.03 | 27,242 |
| July 14, 2025 | 5.22 | 5.11 | 5.11 | 5.4 | 5.02 | 28,604 |
| July 11, 2025 | 5.51 | 5.25 | 5.25 | 5.63 | 5.21 | 55,008 |
| July 10, 2025 | 5.29 | 5.48 | 5.48 | 5.55 | 5.2 | 55,113 |
| July 09, 2025 | 5.29 | 5.36 | 5.36 | 5.37 | 5.14 | 45,292 |
| July 08, 2025 | 5.27 | 5.28 | 5.28 | 5.35 | 5.2 | 33,545 |
| July 07, 2025 | 5.18 | 5.28 | 5.28 | 5.37 | 5.12 | 22,507 |
| July 03, 2025 | 5.21 | 5.23 | 5.23 | 5.3 | 5.15 | 24,629 |