5.70
-0.08(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.79 | 5.7 | 5.7 | 5.88 | 5.7 | 9,500 |
| September 25, 2025 | 5.5 | 5.78 | 5.78 | 5.78 | 5.42 | 3,200 |
| September 24, 2025 | 5.55 | 5.75 | 5.75 | 5.78 | 5.55 | 4,142 |
| September 23, 2025 | 5.41 | 5.53 | 5.53 | 5.79 | 5.41 | 3,500 |
| September 22, 2025 | 5.25 | 5.56 | 5.56 | 5.79 | 5.25 | 3,911 |
| September 19, 2025 | 5.65 | 5.64 | 5.64 | 5.79 | 5.51 | 7,400 |
| September 18, 2025 | 5.55 | 5.66 | 5.66 | 5.78 | 5.48 | 6,500 |
| September 17, 2025 | 5.6 | 5.55 | 5.55 | 5.8 | 5.5 | 3,600 |
| September 16, 2025 | 5.7 | 5.66 | 5.66 | 5.9 | 5.5 | 50,200 |
| September 15, 2025 | 5.21 | 5.5 | 5.5 | 5.84 | 5.19 | 18,300 |
| September 12, 2025 | 5.22 | 5.4 | 5.4 | 5.44 | 5.22 | 2,500 |
| September 11, 2025 | 5.49 | 5.44 | 5.44 | 5.49 | 5.23 | 5,700 |
| September 10, 2025 | 4.94 | 5.49 | 5.49 | 5.49 | 4.94 | 22,200 |
| September 09, 2025 | 4.77 | 5.07 | 5.07 | 5.14 | 4.77 | 15,600 |
| September 08, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.79 | 3,800 |
| September 05, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.79 | 4,896 |
| September 04, 2025 | 4.92 | 4.94 | 4.94 | 4.94 | 4.81 | 9,000 |
| September 03, 2025 | 5 | 4.98 | 4.98 | 5.15 | 4.88 | 10,101 |
| September 02, 2025 | 4.93 | 4.93 | 4.93 | 5.05 | 4.83 | 28,317 |
| August 29, 2025 | 5.1 | 5.03 | 5.03 | 5.18 | 5.02 | 5,900 |
| August 28, 2025 | 5.16 | 5.13 | 5.13 | 5.28 | 5.1 | 11,549 |
| August 27, 2025 | 5.25 | 5.24 | 5.24 | 5.25 | 5.14 | 10,100 |
| August 26, 2025 | 5.13 | 5.22 | 5.22 | 5.26 | 5.13 | 4,600 |
| August 25, 2025 | 5.1 | 5.22 | 5.22 | 5.3 | 5.09 | 13,549 |
| August 22, 2025 | 5.07 | 5.13 | 5.13 | 5.21 | 5.03 | 22,202 |
| August 21, 2025 | 4.98 | 5.11 | 5.11 | 5.28 | 4.98 | 12,300 |
| August 20, 2025 | 5.08 | 5.13 | 5.13 | 5.15 | 4.94 | 14,800 |
| August 19, 2025 | 5.24 | 5.09 | 5.09 | 5.3 | 4.95 | 34,585 |
| August 18, 2025 | 5.03 | 5.26 | 5.26 | 5.63 | 5.01 | 95,438 |
| August 15, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.01 | 8,077 |
| August 14, 2025 | 5.09 | 5.15 | 5.15 | 5.17 | 5.02 | 5,500 |
| August 13, 2025 | 4.81 | 5.19 | 5.19 | 5.23 | 4.81 | 27,900 |
| August 12, 2025 | 4.76 | 4.84 | 4.84 | 4.93 | 4.76 | 18,462 |
| August 11, 2025 | 4.91 | 4.8 | 4.8 | 4.98 | 4.75 | 17,300 |
| August 08, 2025 | 4.91 | 4.87 | 4.87 | 5.28 | 4.85 | 14,800 |
| August 07, 2025 | 4.9 | 5.1 | 5.1 | 5.42 | 4.9 | 27,161 |
| August 06, 2025 | 5.04 | 5.16 | 5.16 | 5.16 | 4.91 | 16,000 |
| August 05, 2025 | 4.8 | 5.2 | 5.2 | 5.29 | 4.8 | 23,731 |
| August 04, 2025 | 5.03 | 5.04 | 5.04 | 5.18 | 4.8 | 17,347 |
| August 01, 2025 | 4.82 | 4.89 | 4.89 | 5.15 | 4.8 | 35,400 |
| July 31, 2025 | 4.95 | 4.96 | 4.96 | 5.05 | 4.82 | 59,659 |
| July 30, 2025 | 5.14 | 5.01 | 5.01 | 5.22 | 5.01 | 46,830 |
| July 29, 2025 | 5.32 | 5.24 | 5.24 | 5.44 | 5.11 | 75,114 |
| July 28, 2025 | 6.1 | 5.54 | 5.54 | 6.27 | 5.51 | 203,337 |
| July 25, 2025 | 5.76 | 6.17 | 6.17 | 6.42 | 5.31 | 3.62M |
| July 24, 2025 | 5.2 | 5.26 | 5.26 | 5.29 | 5 | 2.06M |
| July 23, 2025 | 4.8 | 5.2 | 5.2 | 5.21 | 4.75 | 39,408 |
| July 22, 2025 | 4.99 | 4.92 | 4.92 | 5.23 | 4.92 | 33,625 |
| July 21, 2025 | 5 | 4.98 | 4.98 | 5.21 | 4.91 | 11,941 |
| July 18, 2025 | 5.04 | 4.99 | 4.99 | 5.37 | 4.91 | 29,033 |
| July 17, 2025 | 4.88 | 5.13 | 5.13 | 5.37 | 4.86 | 33,000 |
| July 16, 2025 | 4.87 | 4.82 | 4.82 | 5 | 4.78 | 60,800 |
| July 15, 2025 | 4.82 | 4.76 | 4.76 | 5.3 | 4.76 | 27,662 |
| July 14, 2025 | 4.96 | 4.9 | 4.9 | 5.25 | 4.6 | 62,405 |
| July 11, 2025 | 5.45 | 4.74 | 4.74 | 5.62 | 4.68 | 34,423 |
| July 10, 2025 | 5.64 | 5.62 | 5.62 | 5.98 | 5.19 | 10,608 |
| July 09, 2025 | 6 | 5.4 | 5.4 | 6 | 5.4 | 19,826 |
| July 08, 2025 | 5.25 | 5.47 | 5.47 | 5.75 | 5.04 | 7,867 |
| July 07, 2025 | 5.12 | 5.29 | 5.29 | 5.36 | 5.12 | 13,470 |
| July 03, 2025 | 5.16 | 5.23 | 5.23 | 5.27 | 5.04 | 7,175 |