5.54
+0.03(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.39 | 5.51 | 5.51 | 5.52 | 5.36 | 9.18M |
| October 01, 2025 | 5.07 | 5.38 | 5.38 | 5.43 | 5.05 | 14.41M |
| September 30, 2025 | 4.97 | 5.07 | 5.07 | 5.08 | 4.94 | 6.05M |
| September 29, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.82 | 5.99M |
| September 26, 2025 | 4.91 | 4.92 | 4.92 | 4.97 | 4.88 | 4.02M |
| September 25, 2025 | 4.85 | 4.89 | 4.89 | 4.92 | 4.83 | 5.69M |
| September 24, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.86 | 5.14M |
| September 23, 2025 | 5.03 | 4.96 | 4.96 | 5.08 | 4.92 | 7.29M |
| September 22, 2025 | 5 | 5.01 | 5.01 | 5.06 | 4.94 | 7.07M |
| September 19, 2025 | 5.04 | 5.01 | 5.01 | 5.17 | 4.93 | 40.23M |
| September 18, 2025 | 4.95 | 5.04 | 5.04 | 5.05 | 4.89 | 6.59M |
| September 17, 2025 | 4.87 | 4.96 | 4.96 | 5.14 | 4.87 | 12.26M |
| September 16, 2025 | 4.87 | 4.85 | 4.85 | 4.94 | 4.8 | 8.57M |
| September 15, 2025 | 5.12 | 4.85 | 4.85 | 5.15 | 4.8 | 13.76M |
| September 12, 2025 | 4.6 | 5.13 | 5.13 | 5.17 | 4.6 | 21.82M |
| September 11, 2025 | 4.57 | 4.61 | 4.61 | 4.63 | 4.55 | 7.66M |
| September 10, 2025 | 4.58 | 4.61 | 4.53 | 4.66 | 4.56 | 6.9M |
| September 09, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.51 | 6.84M |
| September 08, 2025 | 4.55 | 4.58 | 4.58 | 4.61 | 4.52 | 9.07M |
| September 05, 2025 | 4.49 | 4.61 | 4.61 | 4.62 | 4.47 | 9.83M |
| September 04, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.37 | 6.63M |
| September 03, 2025 | 4.38 | 4.42 | 4.42 | 4.46 | 4.37 | 5.86M |
| September 02, 2025 | 4.45 | 4.41 | 4.41 | 4.48 | 4.34 | 8.87M |
| August 29, 2025 | 4.39 | 4.5 | 4.5 | 4.51 | 4.37 | 6.46M |
| August 28, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.32 | 5.07M |
| August 27, 2025 | 4.3 | 4.42 | 4.42 | 4.44 | 4.3 | 7M |
| August 26, 2025 | 4.38 | 4.32 | 4.32 | 4.39 | 4.31 | 6.88M |
| August 25, 2025 | 4.31 | 4.38 | 4.38 | 4.41 | 4.28 | 5.8M |
| August 22, 2025 | 4.35 | 4.31 | 4.31 | 4.48 | 4.3 | 9.08M |
| August 21, 2025 | 4.28 | 4.33 | 4.33 | 4.35 | 4.26 | 6.54M |
| August 20, 2025 | 4.24 | 4.33 | 4.33 | 4.43 | 4.23 | 11.61M |
| August 19, 2025 | 4.17 | 4.24 | 4.24 | 4.25 | 4.15 | 8.1M |
| August 18, 2025 | 4.05 | 4.14 | 4.14 | 4.17 | 4.02 | 7.44M |
| August 15, 2025 | 4.16 | 4.05 | 4.05 | 4.17 | 4.01 | 11.03M |
| August 14, 2025 | 4.08 | 4.15 | 4.15 | 4.2 | 4.04 | 8.11M |
| August 13, 2025 | 3.99 | 4.13 | 4.13 | 4.13 | 3.98 | 9M |
| August 12, 2025 | 4.05 | 3.98 | 3.98 | 4.09 | 3.95 | 11.22M |
| August 11, 2025 | 4.1 | 4.03 | 4.03 | 4.13 | 4 | 8.37M |
| August 08, 2025 | 4.17 | 4.08 | 4.08 | 4.2 | 4.05 | 6.05M |
| August 07, 2025 | 4.2 | 4.16 | 4.16 | 4.25 | 4.14 | 6.53M |
| August 06, 2025 | 4.2 | 4.16 | 4.16 | 4.25 | 4.09 | 8.47M |
| August 05, 2025 | 4.06 | 4.18 | 4.18 | 4.2 | 4.04 | 10M |
| August 04, 2025 | 4.09 | 4.04 | 4.04 | 4.1 | 4.02 | 7.69M |
| August 01, 2025 | 4.13 | 4.06 | 4.06 | 4.15 | 4.01 | 9.25M |
| July 31, 2025 | 4.22 | 4.12 | 4.12 | 4.44 | 4.08 | 17.44M |
| July 30, 2025 | 4.22 | 4.13 | 4.13 | 4.28 | 4.12 | 8M |
| July 29, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.2 | 6.15M |
| July 28, 2025 | 4.3 | 4.26 | 4.26 | 4.39 | 4.25 | 5.92M |
| July 25, 2025 | 4.29 | 4.32 | 4.32 | 4.33 | 4.26 | 6.4M |
| July 24, 2025 | 4.27 | 4.3 | 4.3 | 4.4 | 4.24 | 7.26M |
| July 23, 2025 | 4.45 | 4.33 | 4.33 | 4.46 | 4.29 | 10.85M |
| July 22, 2025 | 4.02 | 4.39 | 4.39 | 4.64 | 4.02 | 29.78M |
| July 21, 2025 | 4.11 | 4.03 | 4.03 | 4.12 | 3.99 | 9.18M |
| July 18, 2025 | 4.15 | 4.08 | 4.08 | 4.22 | 4.07 | 9.69M |
| July 17, 2025 | 4.1 | 4.13 | 4.13 | 4.17 | 4.08 | 7.65M |
| July 16, 2025 | 4.11 | 4.1 | 4.1 | 4.14 | 4.04 | 6.82M |
| July 15, 2025 | 4.17 | 4.07 | 4.07 | 4.2 | 4.07 | 8.12M |
| July 14, 2025 | 4.11 | 4.16 | 4.16 | 4.19 | 4.11 | 6.71M |
| July 11, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.09 | 8.57M |
| July 10, 2025 | 4.16 | 4.17 | 4.17 | 4.23 | 4.11 | 7.62M |