5.62
+0.03(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.55 | 5.62 | 5.62 | 5.64 | 5.53 | 53,635 |
| September 25, 2025 | 5.74 | 5.59 | 5.59 | 5.79 | 5.56 | 133,500 |
| September 24, 2025 | 5.68 | 5.83 | 5.83 | 5.88 | 5.5 | 150,700 |
| September 23, 2025 | 5.49 | 5.71 | 5.71 | 5.72 | 5.32 | 160,800 |
| September 22, 2025 | 5.24 | 5.4 | 5.4 | 5.51 | 5.23 | 142,321 |
| September 19, 2025 | 5.53 | 5.29 | 5.29 | 5.53 | 5.23 | 111,796 |
| September 18, 2025 | 5.24 | 5.53 | 5.53 | 5.6 | 5.23 | 191,208 |
| September 17, 2025 | 5.06 | 5.17 | 5.17 | 5.24 | 5.03 | 81,795 |
| September 16, 2025 | 5.01 | 5.06 | 5.06 | 5.12 | 4.96 | 122,862 |
| September 15, 2025 | 5.1 | 5.03 | 5.03 | 5.14 | 5.01 | 49,102 |
| September 12, 2025 | 5.16 | 5.11 | 5.11 | 5.2 | 5.08 | 122,916 |
| September 11, 2025 | 5.04 | 5.2 | 5.2 | 5.24 | 5.02 | 78,324 |
| September 10, 2025 | 5.06 | 5.07 | 5.07 | 5.15 | 5.02 | 68,705 |
| September 09, 2025 | 5.18 | 5.09 | 5.09 | 5.18 | 5.02 | 34,224 |
| September 08, 2025 | 4.95 | 5.19 | 5.19 | 5.23 | 4.93 | 90,400 |
| September 05, 2025 | 4.98 | 4.95 | 4.95 | 5.07 | 4.95 | 99,019 |
| September 04, 2025 | 4.96 | 4.97 | 4.97 | 5.05 | 4.9 | 92,418 |
| September 03, 2025 | 4.96 | 4.93 | 4.93 | 5.15 | 4.92 | 127,627 |
| September 02, 2025 | 5.1 | 4.95 | 4.95 | 5.11 | 4.95 | 118,264 |
| August 29, 2025 | 5.17 | 5.11 | 5.11 | 5.23 | 5.11 | 71,059 |
| August 28, 2025 | 5.06 | 5.16 | 5.16 | 5.32 | 5.01 | 155,443 |
| August 27, 2025 | 5.06 | 5.05 | 5.05 | 5.14 | 5.03 | 96,400 |
| August 26, 2025 | 5.23 | 5.06 | 5.06 | 5.23 | 5.06 | 133,012 |
| August 25, 2025 | 5.23 | 5.25 | 5.25 | 5.37 | 5.18 | 380,123 |
| August 22, 2025 | 5 | 5.25 | 5.25 | 5.26 | 5 | 274,400 |
| August 21, 2025 | 4.93 | 5.01 | 5.01 | 5.03 | 4.92 | 171,127 |
| August 20, 2025 | 5.08 | 5.02 | 5.02 | 5.1 | 4.96 | 119,737 |
| August 19, 2025 | 5.06 | 5.08 | 5.08 | 5.12 | 4.98 | 170,100 |
| August 18, 2025 | 5.15 | 5.08 | 5.08 | 5.16 | 5.02 | 112,242 |
| August 15, 2025 | 5.15 | 5.17 | 5.17 | 5.26 | 5.11 | 68,100 |
| August 14, 2025 | 5.23 | 5.18 | 5.18 | 5.4 | 5.07 | 62,634 |
| August 13, 2025 | 5.1 | 5.3 | 5.3 | 5.32 | 5.08 | 115,131 |
| August 12, 2025 | 5 | 5.11 | 5.11 | 5.15 | 4.94 | 56,803 |
| August 11, 2025 | 5.02 | 5 | 5 | 5.05 | 4.91 | 147,542 |
| August 08, 2025 | 5.1 | 5.03 | 5.03 | 5.16 | 4.95 | 114,444 |
| August 07, 2025 | 5.09 | 5.06 | 5.06 | 5.17 | 5.01 | 72,842 |
| August 06, 2025 | 5.04 | 5.06 | 5.06 | 5.12 | 4.97 | 84,641 |
| August 05, 2025 | 5.1 | 5.05 | 5.05 | 5.19 | 5.04 | 73,105 |
| August 04, 2025 | 5.02 | 5.07 | 5.07 | 5.11 | 5 | 64,500 |
| August 01, 2025 | 5.08 | 5.02 | 5.02 | 5.2 | 4.92 | 148,113 |
| July 31, 2025 | 5.25 | 5.16 | 5.16 | 5.37 | 5.14 | 149,328 |
| July 30, 2025 | 5.31 | 5.25 | 5.25 | 5.37 | 5.17 | 55,100 |
| July 29, 2025 | 5.32 | 5.31 | 5.31 | 5.4 | 5.24 | 91,900 |
| July 28, 2025 | 5.33 | 5.31 | 5.31 | 5.57 | 5.14 | 240,633 |
| July 25, 2025 | 5.39 | 5.33 | 5.33 | 5.43 | 5.32 | 161,434 |
| July 24, 2025 | 5.8 | 5.33 | 5.33 | 5.88 | 5.25 | 519,948 |
| July 23, 2025 | 6.1 | 6.18 | 6.18 | 6.19 | 6.06 | 124,800 |
| July 22, 2025 | 5.98 | 6.06 | 6.06 | 6.08 | 5.97 | 54,200 |
| July 21, 2025 | 5.91 | 6.01 | 6.01 | 6.03 | 5.86 | 85,327 |
| July 18, 2025 | 6.04 | 5.84 | 5.84 | 6.04 | 5.84 | 105,539 |
| July 17, 2025 | 5.88 | 5.99 | 5.99 | 6.06 | 5.85 | 86,200 |
| July 16, 2025 | 5.7 | 5.87 | 5.87 | 5.88 | 5.63 | 61,000 |
| July 15, 2025 | 5.81 | 5.74 | 5.74 | 5.89 | 5.69 | 74,100 |
| July 14, 2025 | 5.92 | 5.77 | 5.77 | 5.99 | 5.76 | 56,369 |
| July 11, 2025 | 5.95 | 5.92 | 5.92 | 6 | 5.91 | 56,449 |
| July 10, 2025 | 5.8 | 6 | 6 | 6.03 | 5.68 | 86,107 |
| July 09, 2025 | 5.7 | 5.79 | 5.79 | 5.84 | 5.61 | 81,529 |
| July 08, 2025 | 5.59 | 5.69 | 5.69 | 5.73 | 5.57 | 62,000 |
| July 07, 2025 | 5.75 | 5.54 | 5.54 | 5.75 | 5.54 | 67,949 |
| July 03, 2025 | 5.67 | 5.74 | 5.74 | 5.85 | 5.67 | 60,526 |