5.04
-0.11(-2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.34 | 5.15 | 5.15 | 5.34 | 5.1 | 192,647 |
| September 26, 2025 | 5.32 | 5.34 | 5.34 | 5.37 | 5.27 | 177,344 |
| September 25, 2025 | 5.47 | 5.31 | 5.31 | 5.48 | 5.26 | 154,700 |
| September 24, 2025 | 5.56 | 5.51 | 5.51 | 5.69 | 5.49 | 187,938 |
| September 23, 2025 | 5.48 | 5.56 | 5.56 | 5.63 | 5.48 | 157,287 |
| September 22, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.35 | 146,000 |
| September 19, 2025 | 5.64 | 5.42 | 5.42 | 5.66 | 5.41 | 441,800 |
| September 18, 2025 | 5.59 | 5.64 | 5.64 | 5.68 | 5.51 | 208,364 |
| September 17, 2025 | 5.51 | 5.58 | 5.58 | 5.75 | 5.5 | 216,000 |
| September 16, 2025 | 5.57 | 5.52 | 5.52 | 5.58 | 5.44 | 152,600 |
| September 15, 2025 | 5.51 | 5.54 | 5.54 | 5.69 | 5.51 | 203,300 |
| September 12, 2025 | 5.6 | 5.5 | 5.5 | 5.64 | 5.49 | 174,100 |
| September 11, 2025 | 5.41 | 5.59 | 5.59 | 5.61 | 5.38 | 153,511 |
| September 10, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.35 | 181,118 |
| September 09, 2025 | 5.39 | 5.53 | 5.53 | 5.59 | 5.37 | 236,540 |
| September 08, 2025 | 5.36 | 5.37 | 5.37 | 5.39 | 5.28 | 125,257 |
| September 05, 2025 | 5.28 | 5.35 | 5.35 | 5.36 | 5.26 | 129,800 |
| September 04, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.18 | 260,847 |
| September 03, 2025 | 5.19 | 5.16 | 5.16 | 5.22 | 5.11 | 178,600 |
| September 02, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.16 | 162,624 |
| August 29, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.23 | 115,527 |
| August 28, 2025 | 5.48 | 5.32 | 5.32 | 5.48 | 5.28 | 136,430 |
| August 27, 2025 | 5.35 | 5.43 | 5.43 | 5.48 | 5.26 | 365,433 |
| August 26, 2025 | 5.24 | 5.38 | 5.38 | 5.4 | 5.21 | 211,321 |
| August 25, 2025 | 5.3 | 5.24 | 5.24 | 5.3 | 5.22 | 134,100 |
| August 22, 2025 | 5.08 | 5.29 | 5.29 | 5.29 | 5.06 | 220,049 |
| August 21, 2025 | 4.99 | 5.04 | 5.04 | 5.07 | 4.98 | 116,089 |
| August 20, 2025 | 5.06 | 5.01 | 5.01 | 5.12 | 4.98 | 150,008 |
| August 19, 2025 | 5.15 | 5.03 | 5.03 | 5.15 | 4.97 | 194,111 |
| August 18, 2025 | 5.06 | 5.12 | 5.12 | 5.19 | 5.03 | 179,100 |
| August 15, 2025 | 5.07 | 5.07 | 5.07 | 5.11 | 5.02 | 269,342 |
| August 14, 2025 | 5.07 | 5.07 | 5.07 | 5.12 | 5.03 | 183,300 |
| August 13, 2025 | 5.06 | 5.13 | 5.13 | 5.14 | 5.04 | 221,153 |
| August 12, 2025 | 4.86 | 5.03 | 5.03 | 5.18 | 4.86 | 282,100 |
| August 11, 2025 | 4.99 | 4.86 | 4.86 | 5.03 | 4.84 | 179,800 |
| August 08, 2025 | 4.77 | 4.91 | 4.91 | 5.25 | 4.71 | 379,133 |
| August 07, 2025 | 4.97 | 4.83 | 4.83 | 4.97 | 4.82 | 238,200 |
| August 06, 2025 | 5.02 | 4.94 | 4.94 | 5.04 | 4.94 | 173,767 |
| August 05, 2025 | 4.75 | 5.02 | 5.02 | 5.04 | 4.75 | 329,551 |
| August 04, 2025 | 4.61 | 4.74 | 4.74 | 4.79 | 4.61 | 348,900 |
| August 01, 2025 | 4.66 | 4.59 | 4.59 | 4.68 | 4.49 | 488,612 |
| July 31, 2025 | 4.84 | 4.87 | 4.87 | 4.94 | 4.83 | 173,088 |
| July 30, 2025 | 4.98 | 4.86 | 4.86 | 5.01 | 4.85 | 150,908 |
| July 29, 2025 | 5.06 | 4.97 | 4.97 | 5.08 | 4.96 | 144,840 |
| July 28, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.01 | 126,414 |
| July 25, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 5.01 | 143,400 |
| July 24, 2025 | 5.13 | 5.08 | 5.08 | 5.14 | 5.05 | 137,610 |
| July 23, 2025 | 5.09 | 5.14 | 5.14 | 5.2 | 5.05 | 150,800 |
| July 22, 2025 | 5.01 | 5.05 | 5.05 | 5.11 | 4.9 | 193,439 |
| July 21, 2025 | 5.04 | 4.98 | 4.98 | 5.12 | 4.95 | 145,542 |
| July 18, 2025 | 5.24 | 5.02 | 5.02 | 5.24 | 5.01 | 188,213 |
| July 17, 2025 | 5.08 | 5.2 | 5.2 | 5.26 | 5.06 | 204,928 |
| July 16, 2025 | 5.05 | 5.09 | 5.09 | 5.12 | 4.97 | 144,900 |
| July 15, 2025 | 5.11 | 5.01 | 5.01 | 5.12 | 5 | 153,299 |
| July 14, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 5.08 | 163,200 |
| July 11, 2025 | 5.17 | 5.22 | 5.22 | 5.26 | 5.14 | 166,943 |
| July 10, 2025 | 5.09 | 5.17 | 5.17 | 5.28 | 5.08 | 158,320 |
| July 09, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 5 | 175,259 |
| July 08, 2025 | 5.06 | 5.12 | 5.12 | 5.2 | 5.04 | 333,700 |
| July 07, 2025 | 5.05 | 5.04 | 5.04 | 5.24 | 5.03 | 304,642 |