5.34
-0.03(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.4 | 5.34 | 5.34 | 5.52 | 5.26 | 100,236 |
| September 25, 2025 | 5.42 | 5.37 | 5.37 | 5.54 | 5.2 | 119,700 |
| September 24, 2025 | 5.46 | 5.43 | 5.43 | 5.82 | 5.35 | 140,900 |
| September 23, 2025 | 5.34 | 5.47 | 5.47 | 5.6 | 5.3 | 295,302 |
| September 22, 2025 | 5.23 | 5.33 | 5.33 | 5.33 | 5.11 | 204,600 |
| September 19, 2025 | 5.14 | 5.22 | 5.22 | 5.38 | 5.14 | 254,300 |
| September 18, 2025 | 5.1 | 5.12 | 5.12 | 5.32 | 5.06 | 123,100 |
| September 17, 2025 | 4.85 | 5.06 | 5.06 | 5.23 | 4.82 | 255,112 |
| September 16, 2025 | 4.9 | 4.93 | 4.93 | 4.99 | 4.87 | 122,716 |
| September 15, 2025 | 4.64 | 4.89 | 4.89 | 5 | 4.64 | 205,620 |
| September 12, 2025 | 4.66 | 4.61 | 4.61 | 4.73 | 4.59 | 63,940 |
| September 11, 2025 | 4.48 | 4.66 | 4.66 | 4.69 | 4.36 | 74,400 |
| September 10, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.44 | 75,200 |
| September 09, 2025 | 4.55 | 4.51 | 4.51 | 4.62 | 4.48 | 65,300 |
| September 08, 2025 | 4.7 | 4.59 | 4.59 | 4.75 | 4.57 | 153,806 |
| September 05, 2025 | 4.25 | 4.6 | 4.6 | 4.68 | 4.15 | 260,540 |
| September 04, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.1 | 115,900 |
| September 03, 2025 | 4.24 | 4.2 | 4.2 | 4.25 | 4.1 | 87,154 |
| September 02, 2025 | 4.45 | 4.25 | 4.25 | 4.45 | 4.11 | 65,112 |
| August 29, 2025 | 4.4 | 4.48 | 4.48 | 4.55 | 4.31 | 156,245 |
| August 28, 2025 | 4.55 | 4.36 | 4.36 | 4.55 | 4.31 | 111,647 |
| August 27, 2025 | 4.72 | 4.55 | 4.55 | 4.74 | 4.53 | 42,441 |
| August 26, 2025 | 4.61 | 4.7 | 4.7 | 4.74 | 4.61 | 47,107 |
| August 25, 2025 | 4.68 | 4.73 | 4.73 | 4.81 | 4.68 | 121,700 |
| August 22, 2025 | 4.44 | 4.69 | 4.69 | 4.71 | 4.44 | 104,215 |
| August 21, 2025 | 4.33 | 4.42 | 4.42 | 4.46 | 4.25 | 35,300 |
| August 20, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.21 | 45,211 |
| August 19, 2025 | 4.53 | 4.34 | 4.34 | 4.54 | 4.21 | 54,600 |
| August 18, 2025 | 4.57 | 4.5 | 4.5 | 4.64 | 4.42 | 87,500 |
| August 15, 2025 | 4.51 | 4.55 | 4.55 | 4.59 | 4.46 | 106,254 |
| August 14, 2025 | 4.45 | 4.57 | 4.57 | 4.6 | 4.39 | 76,900 |
| August 13, 2025 | 4.7 | 4.56 | 4.56 | 4.7 | 4.52 | 62,500 |
| August 12, 2025 | 4.57 | 4.65 | 4.65 | 4.7 | 4.52 | 82,300 |
| August 11, 2025 | 4.4 | 4.57 | 4.57 | 4.62 | 4.37 | 128,737 |
| August 08, 2025 | 4.04 | 4.32 | 4.32 | 4.37 | 4.04 | 117,300 |
| August 07, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.9 | 120,741 |
| August 06, 2025 | 3.97 | 4.04 | 4.04 | 4.14 | 3.93 | 86,137 |
| August 05, 2025 | 4.06 | 4.01 | 4.01 | 4.18 | 3.99 | 60,575 |
| August 04, 2025 | 4.22 | 4.04 | 4.04 | 4.32 | 3.99 | 133,700 |
| August 01, 2025 | 4.27 | 4.19 | 4.19 | 4.39 | 4.17 | 249,500 |
| July 31, 2025 | 4.32 | 4.41 | 4.41 | 4.48 | 4.25 | 129,400 |
| July 30, 2025 | 4.58 | 4.39 | 4.39 | 4.65 | 4.21 | 75,800 |
| July 29, 2025 | 4.72 | 4.55 | 4.55 | 4.72 | 4.47 | 59,400 |
| July 28, 2025 | 4.87 | 4.67 | 4.67 | 4.89 | 4.64 | 70,600 |
| July 25, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.44 | 76,600 |
| July 24, 2025 | 4.94 | 4.81 | 4.81 | 4.94 | 4.76 | 67,021 |
| July 23, 2025 | 5 | 4.9 | 4.9 | 5 | 4.79 | 89,201 |
| July 22, 2025 | 4.43 | 4.91 | 4.91 | 4.94 | 4.4 | 120,767 |
| July 21, 2025 | 4.25 | 4.43 | 4.43 | 4.48 | 4.09 | 126,444 |
| July 18, 2025 | 4.41 | 4.23 | 4.23 | 4.46 | 4.09 | 153,531 |
| July 17, 2025 | 4.33 | 4.47 | 4.47 | 4.5 | 4.2 | 197,000 |
| July 16, 2025 | 4.16 | 4.28 | 4.28 | 4.35 | 4.08 | 71,115 |
| July 15, 2025 | 4.23 | 4.13 | 4.13 | 4.23 | 3.9 | 87,705 |
| July 14, 2025 | 4.28 | 4.21 | 4.21 | 4.28 | 4.14 | 37,600 |
| July 11, 2025 | 4.4 | 4.29 | 4.29 | 4.4 | 4.18 | 75,431 |
| July 10, 2025 | 4.43 | 4.41 | 4.41 | 4.49 | 4.37 | 68,530 |
| July 09, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.29 | 84,643 |
| July 08, 2025 | 4.48 | 4.51 | 4.51 | 4.68 | 4.41 | 393,747 |
| July 07, 2025 | 4.63 | 4.47 | 4.47 | 4.72 | 4.43 | 100,900 |
| July 03, 2025 | 4.56 | 4.67 | 4.67 | 4.67 | 4.37 | 52,300 |