4.81
-0.19(-3.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.96 | 4.81 | 4.81 | 5.01 | 4.8 | 346,230 |
| October 16, 2025 | 5.23 | 5 | 5 | 5.23 | 4.91 | 447,400 |
| October 15, 2025 | 5.39 | 5.21 | 5.21 | 5.48 | 5.17 | 191,405 |
| October 14, 2025 | 5.13 | 5.34 | 5.34 | 5.4 | 5.13 | 241,631 |
| October 13, 2025 | 5.32 | 5.25 | 5.25 | 5.33 | 5.15 | 300,017 |
| October 10, 2025 | 5.36 | 5.13 | 5.13 | 5.45 | 5.13 | 218,231 |
| October 09, 2025 | 5.47 | 5.34 | 5.34 | 5.52 | 5.34 | 333,512 |
| October 08, 2025 | 5.47 | 5.5 | 5.5 | 5.57 | 5.41 | 259,934 |
| October 07, 2025 | 5.69 | 5.43 | 5.43 | 5.72 | 5.42 | 312,000 |
| October 06, 2025 | 5.82 | 5.71 | 5.71 | 5.89 | 5.66 | 312,100 |
| October 03, 2025 | 5.73 | 5.72 | 5.72 | 5.84 | 5.69 | 210,614 |
| October 02, 2025 | 5.57 | 5.71 | 5.71 | 5.77 | 5.57 | 241,537 |
| October 01, 2025 | 5.72 | 5.57 | 5.57 | 5.8 | 5.56 | 307,441 |
| September 30, 2025 | 5.74 | 5.74 | 5.74 | 5.77 | 5.61 | 357,715 |
| September 29, 2025 | 5.82 | 5.74 | 5.74 | 5.91 | 5.64 | 283,900 |
| September 26, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.61 | 306,685 |
| September 25, 2025 | 5.83 | 5.58 | 5.58 | 5.86 | 5.56 | 361,902 |
| September 24, 2025 | 5.92 | 5.9 | 5.9 | 6.05 | 5.84 | 305,123 |
| September 23, 2025 | 6.11 | 5.91 | 5.91 | 6.16 | 5.91 | 222,500 |
| September 22, 2025 | 5.92 | 6.03 | 6.03 | 6.08 | 5.88 | 367,087 |
| September 19, 2025 | 6.2 | 5.99 | 5.99 | 6.21 | 5.98 | 414,100 |
| September 18, 2025 | 6.08 | 6.23 | 6.23 | 6.23 | 6 | 365,808 |
| September 17, 2025 | 6.23 | 6.03 | 6.03 | 6.37 | 5.99 | 407,100 |
| September 16, 2025 | 6.13 | 6.23 | 6.23 | 6.33 | 6.06 | 380,300 |
| September 15, 2025 | 6.06 | 6.14 | 6.14 | 6.24 | 6.03 | 436,975 |
| September 12, 2025 | 6.18 | 6.03 | 6.03 | 6.31 | 6.03 | 411,600 |
| September 11, 2025 | 6.29 | 6.28 | 6.28 | 6.39 | 6.25 | 295,301 |
| September 10, 2025 | 6.24 | 6.27 | 6.27 | 6.37 | 6.2 | 316,000 |
| September 09, 2025 | 6.39 | 6.29 | 6.29 | 6.42 | 6.14 | 293,500 |
| September 08, 2025 | 6.23 | 6.44 | 6.44 | 6.46 | 6.07 | 350,400 |
| September 05, 2025 | 6.12 | 6.2 | 6.2 | 6.44 | 6.11 | 273,600 |
| September 04, 2025 | 6.03 | 6.12 | 6.12 | 6.13 | 5.92 | 277,000 |
| September 03, 2025 | 6.16 | 6.03 | 6.03 | 6.26 | 5.99 | 296,171 |
| September 02, 2025 | 6.24 | 6.2 | 6.2 | 6.26 | 6.09 | 316,239 |
| August 29, 2025 | 6.21 | 6.38 | 6.38 | 6.49 | 6.21 | 374,500 |
| August 28, 2025 | 6.26 | 6.18 | 6.18 | 6.31 | 6.1 | 403,511 |
| August 27, 2025 | 6.3 | 6.24 | 6.24 | 6.39 | 6.17 | 499,100 |
| August 26, 2025 | 6.26 | 6.38 | 6.38 | 6.45 | 6.2 | 647,580 |
| August 25, 2025 | 6.41 | 6.3 | 6.3 | 6.45 | 6.26 | 359,200 |
| August 22, 2025 | 6.16 | 6.47 | 6.47 | 6.54 | 6.15 | 412,409 |
| August 21, 2025 | 6.02 | 6.07 | 6.07 | 6.1 | 5.92 | 264,400 |
| August 20, 2025 | 6.17 | 6.05 | 6.05 | 6.24 | 6.04 | 278,654 |
| August 19, 2025 | 6.26 | 6.21 | 6.21 | 6.44 | 6.17 | 370,629 |
| August 18, 2025 | 6.03 | 6.18 | 6.18 | 6.4 | 6.01 | 539,100 |
| August 15, 2025 | 6.24 | 6.01 | 6.01 | 6.26 | 5.91 | 524,000 |
| August 14, 2025 | 5.99 | 6.16 | 6.16 | 6.37 | 5.93 | 947,716 |
| August 13, 2025 | 5.67 | 6.03 | 6.03 | 6.06 | 5.64 | 511,649 |
| August 12, 2025 | 5.11 | 5.54 | 5.54 | 5.6 | 5.08 | 978,981 |
| August 11, 2025 | 4.96 | 5.05 | 5.05 | 5.11 | 4.83 | 685,941 |
| August 08, 2025 | 5.03 | 4.86 | 4.86 | 5.13 | 4.81 | 305,400 |
| August 07, 2025 | 5.14 | 4.99 | 4.99 | 5.22 | 4.7 | 870,666 |
| August 06, 2025 | 5.5 | 5.42 | 5.42 | 5.56 | 5.31 | 211,769 |
| August 05, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.36 | 188,701 |
| August 04, 2025 | 5.24 | 5.42 | 5.42 | 5.48 | 5.2 | 419,303 |
| August 01, 2025 | 5.27 | 5.2 | 5.2 | 5.32 | 5.11 | 301,819 |
| July 31, 2025 | 5.69 | 5.35 | 5.35 | 5.69 | 5.26 | 553,740 |
| July 30, 2025 | 6 | 5.73 | 5.73 | 6.02 | 5.69 | 272,438 |
| July 29, 2025 | 6.11 | 6.02 | 6.02 | 6.11 | 6.01 | 169,213 |
| July 28, 2025 | 6.14 | 6.1 | 6.1 | 6.16 | 6 | 272,231 |
| July 25, 2025 | 6.08 | 6.14 | 6.14 | 6.18 | 6.03 | 222,847 |