5.15
+0.03(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.13 | 5.15 | 5.15 | 5.3 | 5.08 | 940,200 |
| September 25, 2025 | 5.28 | 5.12 | 5.12 | 5.33 | 5.07 | 641,600 |
| September 24, 2025 | 5.39 | 5.34 | 5.34 | 5.45 | 5.3 | 1.04M |
| September 23, 2025 | 5.7 | 5.33 | 5.33 | 5.75 | 5.3 | 647,935 |
| September 22, 2025 | 5.45 | 5.67 | 5.67 | 5.76 | 5.38 | 736,044 |
| September 19, 2025 | 5.78 | 5.45 | 5.45 | 5.78 | 5.45 | 1.3M |
| September 18, 2025 | 5.71 | 5.75 | 5.75 | 5.8 | 5.66 | 520,200 |
| September 17, 2025 | 5.72 | 5.65 | 5.65 | 5.77 | 5.51 | 1.47M |
| September 16, 2025 | 5.65 | 5.71 | 5.71 | 5.74 | 5.63 | 445,924 |
| September 15, 2025 | 5.88 | 5.66 | 5.66 | 5.89 | 5.53 | 1.06M |
| September 12, 2025 | 5.92 | 5.89 | 5.89 | 5.96 | 5.8 | 516,700 |
| September 11, 2025 | 5.7 | 5.92 | 5.92 | 5.93 | 5.7 | 688,600 |
| September 10, 2025 | 5.95 | 5.66 | 5.66 | 5.95 | 5.62 | 685,007 |
| September 09, 2025 | 5.9 | 5.96 | 5.96 | 6 | 5.86 | 463,231 |
| September 08, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.75 | 477,528 |
| September 05, 2025 | 5.75 | 5.88 | 5.88 | 5.9 | 5.67 | 436,282 |
| September 04, 2025 | 5.61 | 5.69 | 5.69 | 5.79 | 5.52 | 558,535 |
| September 03, 2025 | 5.64 | 5.6 | 5.6 | 5.7 | 5.54 | 902,100 |
| September 02, 2025 | 5.8 | 5.67 | 5.67 | 5.88 | 5.63 | 635,129 |
| August 29, 2025 | 5.98 | 5.92 | 5.92 | 6.06 | 5.85 | 705,289 |
| August 28, 2025 | 5.93 | 5.94 | 5.94 | 5.98 | 5.8 | 679,120 |
| August 27, 2025 | 5.81 | 5.88 | 5.88 | 5.93 | 5.8 | 980,900 |
| August 26, 2025 | 5.72 | 5.83 | 5.83 | 5.87 | 5.7 | 734,100 |
| August 25, 2025 | 5.68 | 5.73 | 5.73 | 5.77 | 5.6 | 578,548 |
| August 22, 2025 | 5.51 | 5.67 | 5.67 | 5.79 | 5.48 | 1.13M |
| August 21, 2025 | 5.52 | 5.46 | 5.46 | 5.52 | 5.03 | 642,800 |
| August 20, 2025 | 5.55 | 5.53 | 5.53 | 5.57 | 5.45 | 726,400 |
| August 19, 2025 | 5.54 | 5.59 | 5.59 | 5.62 | 5.43 | 790,273 |
| August 18, 2025 | 5.46 | 5.53 | 5.53 | 5.67 | 5.44 | 1.2M |
| August 15, 2025 | 5.55 | 5.43 | 5.43 | 5.64 | 5.14 | 1.25M |
| August 14, 2025 | 5.63 | 5.51 | 5.51 | 5.66 | 5.39 | 1.11M |
| August 13, 2025 | 5.42 | 5.7 | 5.7 | 5.86 | 5.4 | 2.45M |
| August 12, 2025 | 5.61 | 5.35 | 5.35 | 5.61 | 5.01 | 2.31M |
| August 11, 2025 | 5.22 | 5.36 | 5.36 | 5.38 | 5.2 | 828,844 |
| August 08, 2025 | 5.32 | 5.15 | 5.15 | 5.4 | 5.14 | 945,146 |
| August 07, 2025 | 5.32 | 5.32 | 5.32 | 5.37 | 5.19 | 1.2M |
| August 06, 2025 | 5.01 | 5.31 | 5.31 | 5.32 | 4.99 | 1.09M |
| August 05, 2025 | 4.94 | 4.98 | 4.98 | 4.99 | 4.84 | 507,427 |
| August 04, 2025 | 4.86 | 4.92 | 4.92 | 4.95 | 4.81 | 504,241 |
| August 01, 2025 | 4.85 | 4.83 | 4.83 | 5 | 4.72 | 997,329 |
| July 31, 2025 | 4.91 | 4.92 | 4.92 | 5.06 | 4.89 | 827,900 |
| July 30, 2025 | 5.09 | 4.98 | 4.98 | 5.2 | 4.97 | 771,800 |
| July 29, 2025 | 5.38 | 5.07 | 5.07 | 5.42 | 5.07 | 918,545 |
| July 28, 2025 | 5.39 | 5.34 | 5.34 | 5.55 | 5.31 | 1.6M |
| July 25, 2025 | 5.17 | 5.39 | 5.39 | 5.42 | 5.11 | 1.11M |
| July 24, 2025 | 5.21 | 5.16 | 5.16 | 5.24 | 5.14 | 485,100 |
| July 23, 2025 | 5.24 | 5.21 | 5.21 | 5.3 | 5.14 | 823,300 |
| July 22, 2025 | 5.08 | 5.24 | 5.24 | 5.25 | 5.06 | 740,133 |
| July 21, 2025 | 4.93 | 5.04 | 5.04 | 5.1 | 4.9 | 666,744 |
| July 18, 2025 | 5 | 4.91 | 4.91 | 5.03 | 4.91 | 930,527 |
| July 17, 2025 | 4.85 | 4.95 | 4.95 | 4.96 | 4.79 | 953,636 |
| July 16, 2025 | 4.7 | 4.82 | 4.82 | 4.82 | 4.64 | 931,351 |
| July 15, 2025 | 4.78 | 4.64 | 4.64 | 4.83 | 4.64 | 1M |
| July 14, 2025 | 4.8 | 4.79 | 4.79 | 4.96 | 4.77 | 1.06M |
| July 11, 2025 | 4.89 | 4.79 | 4.79 | 4.93 | 4.76 | 930,500 |
| July 10, 2025 | 5.08 | 4.95 | 4.95 | 5.12 | 4.92 | 1.13M |
| July 09, 2025 | 5.06 | 5.06 | 5.06 | 5.11 | 4.97 | 712,300 |
| July 08, 2025 | 4.91 | 5.03 | 5.03 | 5.1 | 4.91 | 955,100 |
| July 07, 2025 | 4.99 | 4.88 | 4.88 | 5.01 | 4.84 | 1.07M |
| July 03, 2025 | 4.97 | 5.02 | 5.02 | 5.06 | 4.94 | 631,100 |