5.14
+0.05(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.1 | 5.14 | 5.14 | 5.18 | 5.05 | 276,921 |
| September 11, 2025 | 4.98 | 5.09 | 5.09 | 5.12 | 4.97 | 263,500 |
| September 10, 2025 | 5.05 | 4.99 | 4.99 | 5.09 | 4.95 | 272,387 |
| September 09, 2025 | 5.16 | 5.06 | 5.06 | 5.16 | 5.05 | 180,700 |
| September 08, 2025 | 5.04 | 5.15 | 5.15 | 5.21 | 4.93 | 242,905 |
| September 05, 2025 | 5.07 | 5 | 5 | 5.17 | 4.98 | 333,014 |
| September 04, 2025 | 5.14 | 5.07 | 5.07 | 5.15 | 5 | 386,579 |
| September 03, 2025 | 5.08 | 5.13 | 5.13 | 5.15 | 4.95 | 364,600 |
| September 02, 2025 | 5.05 | 5.14 | 5.14 | 5.14 | 4.92 | 292,641 |
| August 29, 2025 | 4.99 | 5.11 | 5.11 | 5.14 | 4.98 | 322,719 |
| August 28, 2025 | 5.03 | 5.05 | 4.98 | 5.1 | 4.97 | 290,100 |
| August 27, 2025 | 4.86 | 5.05 | 4.98 | 5.08 | 4.84 | 298,402 |
| August 26, 2025 | 4.86 | 4.85 | 4.78 | 4.9 | 4.78 | 231,225 |
| August 25, 2025 | 4.97 | 4.85 | 4.78 | 4.97 | 4.8 | 165,800 |
| August 22, 2025 | 4.7 | 4.98 | 4.98 | 5.01 | 4.68 | 209,900 |
| August 21, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.54 | 218,356 |
| August 20, 2025 | 4.72 | 4.64 | 4.64 | 4.77 | 4.58 | 169,034 |
| August 19, 2025 | 4.75 | 4.72 | 4.72 | 4.81 | 4.69 | 164,400 |
| August 18, 2025 | 4.66 | 4.75 | 4.75 | 4.79 | 4.61 | 229,000 |
| August 15, 2025 | 4.74 | 4.63 | 4.63 | 4.74 | 4.51 | 348,600 |
| August 14, 2025 | 4.84 | 4.72 | 4.72 | 4.84 | 4.66 | 189,002 |
| August 13, 2025 | 4.58 | 4.93 | 4.93 | 4.94 | 4.58 | 266,597 |
| August 12, 2025 | 4.5 | 4.55 | 4.55 | 4.62 | 4.5 | 265,641 |
| August 11, 2025 | 4.61 | 4.47 | 4.47 | 4.68 | 4.44 | 267,429 |
| August 08, 2025 | 4.63 | 4.6 | 4.6 | 4.7 | 4.53 | 340,843 |
| August 07, 2025 | 4.76 | 4.64 | 4.64 | 4.86 | 4.63 | 217,515 |
| August 06, 2025 | 4.7 | 4.69 | 4.69 | 4.79 | 4.65 | 246,600 |
| August 05, 2025 | 4.7 | 4.65 | 4.65 | 4.76 | 4.57 | 475,742 |
| August 04, 2025 | 4.83 | 4.65 | 4.65 | 4.85 | 4.64 | 403,651 |
| August 01, 2025 | 5 | 4.78 | 4.78 | 5 | 4.78 | 378,221 |
| July 31, 2025 | 4.94 | 5.06 | 5.06 | 5.17 | 4.94 | 613,400 |
| July 30, 2025 | 5.11 | 4.98 | 4.98 | 5.22 | 4.97 | 282,188 |
| July 29, 2025 | 5.23 | 5.07 | 5.07 | 5.27 | 5.05 | 282,690 |
| July 28, 2025 | 5.74 | 5.19 | 5.19 | 5.75 | 5.17 | 326,300 |
| July 25, 2025 | 5.51 | 5.79 | 5.79 | 5.95 | 5.5 | 508,300 |
| July 24, 2025 | 5.44 | 5.27 | 5.27 | 5.5 | 5.26 | 155,444 |
| July 23, 2025 | 5.39 | 5.5 | 5.5 | 5.52 | 5.37 | 246,590 |
| July 22, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.2 | 233,000 |
| July 21, 2025 | 5.32 | 5.2 | 5.2 | 5.42 | 5.19 | 204,927 |
| July 18, 2025 | 5.4 | 5.3 | 5.3 | 5.51 | 5.3 | 422,939 |
| July 17, 2025 | 5.27 | 5.34 | 5.34 | 5.48 | 5.23 | 620,645 |
| July 16, 2025 | 5.28 | 5.27 | 5.27 | 5.32 | 5.2 | 265,117 |
| July 15, 2025 | 5.49 | 5.27 | 5.27 | 5.52 | 5.26 | 244,800 |
| July 14, 2025 | 5.58 | 5.45 | 5.45 | 5.61 | 5.43 | 242,100 |
| July 11, 2025 | 5.71 | 5.61 | 5.61 | 5.73 | 5.51 | 323,019 |
| July 10, 2025 | 5.8 | 5.72 | 5.72 | 5.91 | 5.72 | 189,600 |
| July 09, 2025 | 5.94 | 5.79 | 5.79 | 6.14 | 5.74 | 151,400 |
| July 08, 2025 | 5.97 | 5.9 | 5.9 | 6.11 | 5.9 | 203,300 |
| July 07, 2025 | 6.04 | 5.94 | 5.94 | 6.1 | 5.92 | 183,219 |
| July 03, 2025 | 5.88 | 6.03 | 6.03 | 6.07 | 5.86 | 162,834 |
| July 02, 2025 | 5.78 | 5.93 | 5.93 | 5.94 | 5.75 | 227,613 |
| July 01, 2025 | 5.39 | 5.76 | 5.76 | 5.86 | 5.37 | 329,548 |
| June 30, 2025 | 5.46 | 5.37 | 5.37 | 5.54 | 5.36 | 155,682 |
| June 27, 2025 | 5.42 | 5.46 | 5.46 | 5.46 | 5.34 | 344,609 |
| June 26, 2025 | 5.26 | 5.42 | 5.42 | 5.45 | 5.25 | 159,732 |
| June 25, 2025 | 5.35 | 5.24 | 5.24 | 5.35 | 5.23 | 126,934 |
| June 24, 2025 | 5.3 | 5.34 | 5.34 | 5.41 | 5.28 | 182,005 |
| June 23, 2025 | 5.27 | 5.24 | 5.24 | 5.34 | 5.19 | 170,137 |
| June 20, 2025 | 5.57 | 5.34 | 5.34 | 5.57 | 5.32 | 449,023 |
| June 18, 2025 | 5.36 | 5.49 | 5.49 | 5.57 | 5.36 | 160,800 |