5.32
-0.105(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5.52 | 5.32 | 5.32 | 5.52 | 5.32 | 6,515 |
| October 02, 2025 | 5.35 | 5.43 | 5.43 | 5.62 | 5.31 | 18,200 |
| October 01, 2025 | 5.44 | 5.38 | 5.38 | 5.66 | 5.37 | 28,806 |
| September 30, 2025 | 5.41 | 5.44 | 5.44 | 5.7 | 5.41 | 5,461 |
| September 29, 2025 | 5.31 | 5.43 | 5.43 | 5.65 | 5.31 | 18,738 |
| September 26, 2025 | 5.47 | 5.66 | 5.66 | 5.73 | 5.4 | 13,336 |
| September 25, 2025 | 5.73 | 5.49 | 5.49 | 5.75 | 5.22 | 16,900 |
| September 24, 2025 | 5.7 | 5.68 | 5.68 | 5.91 | 5.61 | 14,100 |
| September 23, 2025 | 5.74 | 5.7 | 5.7 | 6 | 5.52 | 24,809 |
| September 22, 2025 | 5.44 | 5.75 | 5.75 | 5.82 | 5.44 | 78,200 |
| September 19, 2025 | 5.37 | 5.4 | 5.4 | 5.62 | 5.23 | 32,546 |
| September 18, 2025 | 5.24 | 5.35 | 5.35 | 5.41 | 5.12 | 13,600 |
| September 17, 2025 | 5.86 | 5.35 | 5.35 | 6.19 | 5.12 | 104,201 |
| September 16, 2025 | 4.4 | 5.88 | 5.88 | 6.95 | 4.26 | 593,831 |
| September 15, 2025 | 4.29 | 4.52 | 4.52 | 4.52 | 4.28 | 12,500 |
| September 12, 2025 | 4.37 | 4.26 | 4.26 | 4.4 | 4.24 | 12,500 |
| September 11, 2025 | 4.33 | 4.42 | 4.42 | 4.44 | 4.33 | 10,100 |
| September 10, 2025 | 3.91 | 4.36 | 4.36 | 4.4 | 3.91 | 13,549 |
| September 09, 2025 | 4 | 4.24 | 4.24 | 4.36 | 4 | 21,600 |
| September 08, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4 | 11,100 |
| September 05, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 3.9 | 5,116 |
| September 04, 2025 | 3.93 | 3.9 | 3.9 | 4.12 | 3.82 | 27,935 |
| September 03, 2025 | 4.28 | 3.94 | 3.94 | 4.28 | 3.92 | 23,906 |
| September 02, 2025 | 4.25 | 4.3 | 4.3 | 4.44 | 4.2 | 22,046 |
| August 29, 2025 | 4.31 | 4.34 | 4.34 | 4.43 | 4.22 | 12,543 |
| August 28, 2025 | 4.3 | 4.31 | 4.31 | 4.5 | 4.3 | 11,516 |
| August 27, 2025 | 4.31 | 4.26 | 4.26 | 4.42 | 4.2 | 19,900 |
| August 26, 2025 | 4.31 | 4.3 | 4.3 | 4.43 | 4.27 | 16,100 |
| August 25, 2025 | 4.1 | 4.37 | 4.37 | 4.38 | 4.1 | 19,800 |
| August 22, 2025 | 4.04 | 4.08 | 4.08 | 4.22 | 4.04 | 27,500 |
| August 21, 2025 | 4.09 | 3.96 | 3.96 | 4.18 | 3.96 | 32,500 |
| August 20, 2025 | 4.14 | 4.1 | 4.1 | 4.4 | 4.09 | 20,715 |
| August 19, 2025 | 4.04 | 4.25 | 4.25 | 4.54 | 4.04 | 35,513 |
| August 18, 2025 | 4.35 | 4.25 | 4.25 | 4.64 | 4.15 | 40,200 |
| August 15, 2025 | 4.29 | 4.37 | 4.37 | 4.43 | 4.15 | 17,939 |
| August 14, 2025 | 4.57 | 4.19 | 4.19 | 4.63 | 4.14 | 76,500 |
| August 13, 2025 | 3.93 | 4.64 | 4.64 | 4.65 | 3.86 | 69,116 |
| August 12, 2025 | 4.02 | 3.86 | 3.86 | 4.28 | 3.79 | 48,229 |
| August 11, 2025 | 4.3 | 4.14 | 4.14 | 4.49 | 4 | 29,000 |
| August 08, 2025 | 4.47 | 4.36 | 4.36 | 4.58 | 4.35 | 21,848 |
| August 07, 2025 | 5.06 | 4.46 | 4.46 | 5.07 | 4.46 | 18,300 |
| August 06, 2025 | 4.85 | 4.85 | 4.85 | 5.01 | 4.73 | 39,704 |
| August 05, 2025 | 4.85 | 4.9 | 4.9 | 5.07 | 4.7 | 27,106 |
| August 04, 2025 | 4.64 | 4.94 | 4.94 | 5.06 | 4.46 | 41,243 |
| August 01, 2025 | 4.92 | 4.64 | 4.64 | 4.97 | 4.5 | 45,600 |
| July 31, 2025 | 5.24 | 4.96 | 4.96 | 5.24 | 4.9 | 22,300 |
| July 30, 2025 | 5.09 | 5.22 | 5.22 | 5.37 | 5.09 | 38,600 |
| July 29, 2025 | 5.25 | 5.1 | 5.1 | 5.4 | 5.06 | 30,300 |
| July 28, 2025 | 5.31 | 5.29 | 5.29 | 5.43 | 5 | 26,600 |
| July 25, 2025 | 5.95 | 4.93 | 4.93 | 5.95 | 4.88 | 69,200 |
| July 24, 2025 | 6.12 | 5.83 | 5.87 | 6.14 | 5.43 | 25,171 |
| July 23, 2025 | 6.66 | 6.25 | 6.25 | 6.66 | 6.06 | 14,532 |
| July 22, 2025 | 6.72 | 6.55 | 6.55 | 6.83 | 6.44 | 28,501 |
| July 21, 2025 | 6.96 | 6.72 | 6.72 | 7.05 | 6.72 | 31,304 |
| July 18, 2025 | 6.99 | 6.96 | 6.96 | 7.76 | 6.66 | 63,600 |
| July 17, 2025 | 6.66 | 6.66 | 6.66 | 6.98 | 6.66 | 7,315 |
| July 16, 2025 | 6.68 | 6.61 | 6.61 | 6.69 | 6.61 | 5,631 |
| July 15, 2025 | 6.76 | 6.61 | 6.61 | 6.76 | 6.61 | 1,500 |
| July 14, 2025 | 6.88 | 6.77 | 6.77 | 7.19 | 6.77 | 6,722 |
| July 11, 2025 | 6.74 | 6.8 | 6.8 | 6.88 | 6.71 | 8,017 |