5.00
-0.43(-7.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.43 | 5 | 5 | 5.43 | 4.98 | 803,845 |
| October 16, 2025 | 5.94 | 5.43 | 5.43 | 5.95 | 5.35 | 488,400 |
| October 15, 2025 | 6 | 5.85 | 5.85 | 6.01 | 5.72 | 315,457 |
| October 14, 2025 | 5.58 | 5.86 | 5.86 | 6.09 | 5.46 | 585,524 |
| October 13, 2025 | 5.76 | 5.66 | 5.66 | 5.87 | 5.62 | 403,645 |
| October 10, 2025 | 6.03 | 5.67 | 5.67 | 6.09 | 5.62 | 819,541 |
| October 09, 2025 | 6.63 | 6.01 | 6.01 | 6.66 | 6 | 749,475 |
| October 08, 2025 | 5.82 | 6.64 | 6.64 | 6.86 | 5.78 | 1.17M |
| October 07, 2025 | 5.85 | 5.83 | 5.83 | 5.91 | 5.75 | 693,230 |
| October 06, 2025 | 5.95 | 5.85 | 5.85 | 5.95 | 5.67 | 773,143 |
| October 03, 2025 | 6.36 | 5.94 | 5.94 | 6.43 | 5.92 | 777,500 |
| October 02, 2025 | 5.98 | 6.27 | 6.27 | 6.34 | 5.91 | 869,527 |
| October 01, 2025 | 6.02 | 5.91 | 5.91 | 6.1 | 5.87 | 621,162 |
| September 30, 2025 | 6.08 | 5.98 | 5.98 | 6.11 | 5.85 | 625,170 |
| September 29, 2025 | 6.29 | 6.09 | 6.09 | 6.42 | 5.62 | 1.27M |
| September 26, 2025 | 6.26 | 6.26 | 6.26 | 6.5 | 6.15 | 557,865 |
| September 25, 2025 | 6.61 | 6.27 | 6.27 | 6.61 | 6.25 | 403,936 |
| September 24, 2025 | 6.86 | 6.67 | 6.67 | 6.88 | 6.6 | 317,800 |
| September 23, 2025 | 7.17 | 6.84 | 6.84 | 7.22 | 6.8 | 609,751 |
| September 22, 2025 | 6.73 | 7.12 | 7.12 | 7.13 | 6.2 | 1.12M |
| September 19, 2025 | 7.19 | 6.75 | 6.75 | 7.42 | 6.63 | 1.47M |
| September 18, 2025 | 7.66 | 7.16 | 7.16 | 7.9 | 7.13 | 1.36M |
| September 17, 2025 | 6.75 | 7.53 | 7.53 | 7.75 | 6.67 | 2.07M |
| September 16, 2025 | 6.6 | 6.75 | 6.75 | 6.83 | 6.22 | 837,100 |
| September 15, 2025 | 5.97 | 6.48 | 6.48 | 6.48 | 5.76 | 875,000 |
| September 12, 2025 | 6.24 | 6.22 | 6.22 | 6.65 | 6.03 | 1.06M |
| September 11, 2025 | 5.76 | 6.22 | 6.22 | 6.24 | 5.65 | 961,700 |
| September 10, 2025 | 5.38 | 5.76 | 5.76 | 5.89 | 5.35 | 722,300 |
| September 09, 2025 | 5.15 | 5.31 | 5.31 | 5.39 | 5.15 | 360,403 |
| September 08, 2025 | 5 | 5.13 | 5.13 | 5.4 | 4.85 | 836,400 |
| September 05, 2025 | 5.08 | 4.97 | 4.97 | 5.24 | 4.92 | 820,562 |
| September 04, 2025 | 5.35 | 5.08 | 5.08 | 5.46 | 5.07 | 501,238 |
| September 03, 2025 | 5.49 | 5.38 | 5.38 | 5.66 | 5.34 | 441,413 |
| September 02, 2025 | 5.41 | 5.46 | 5.46 | 5.67 | 5.33 | 519,764 |
| August 29, 2025 | 5.74 | 5.51 | 5.51 | 5.8 | 5.48 | 630,950 |
| August 28, 2025 | 5.58 | 5.72 | 5.72 | 5.99 | 5.41 | 1.33M |
| August 27, 2025 | 5.03 | 5.61 | 5.61 | 5.69 | 4.91 | 1.85M |
| August 26, 2025 | 5.1 | 5.04 | 5.04 | 5.11 | 4.76 | 1.33M |
| August 25, 2025 | 5.46 | 5.02 | 5.02 | 5.54 | 5.01 | 1.36M |
| August 22, 2025 | 5.75 | 5.51 | 5.51 | 5.8 | 5.5 | 805,900 |
| August 21, 2025 | 6.07 | 5.71 | 5.71 | 6.08 | 5.56 | 1.2M |
| August 20, 2025 | 6.26 | 6.1 | 6.1 | 6.31 | 6.04 | 668,000 |
| August 19, 2025 | 6.76 | 6.25 | 6.25 | 6.87 | 6.21 | 968,000 |
| August 18, 2025 | 6.92 | 6.8 | 6.8 | 7.38 | 6.69 | 2.06M |
| August 15, 2025 | 6.95 | 6.82 | 6.82 | 7.43 | 6.63 | 1.99M |
| August 14, 2025 | 6 | 6.92 | 6.92 | 7.34 | 5.67 | 4.09M |
| August 13, 2025 | 5.6 | 6.01 | 6.01 | 6.11 | 5.52 | 1.32M |
| August 12, 2025 | 5.4 | 5.64 | 5.64 | 5.81 | 5.4 | 730,107 |
| August 11, 2025 | 5.28 | 5.36 | 5.36 | 5.49 | 5.12 | 602,352 |
| August 08, 2025 | 5.08 | 5.25 | 5.25 | 5.29 | 4.87 | 843,121 |
| August 07, 2025 | 5.13 | 5.13 | 5.13 | 6.02 | 5.04 | 1.61M |
| August 06, 2025 | 5.45 | 5.08 | 5.08 | 5.45 | 5.06 | 486,900 |
| August 05, 2025 | 5.21 | 5.48 | 5.48 | 5.6 | 5.05 | 594,493 |
| August 04, 2025 | 5.13 | 5.2 | 5.2 | 5.46 | 5.13 | 757,946 |
| August 01, 2025 | 5.19 | 5.1 | 5.1 | 5.27 | 4.99 | 799,000 |
| July 31, 2025 | 5.31 | 5.37 | 5.37 | 5.8 | 5.27 | 1.05M |
| July 30, 2025 | 5.51 | 5.31 | 5.31 | 5.85 | 5.25 | 808,657 |
| July 29, 2025 | 6.06 | 5.51 | 5.51 | 6.11 | 5.5 | 1.24M |
| July 28, 2025 | 5.57 | 6.12 | 6.12 | 6.63 | 5.44 | 3.24M |
| July 25, 2025 | 6.02 | 5.58 | 5.58 | 6.25 | 5.33 | 1.64M |