5.04
+0.09(+1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 4.88 | 4.95 | 4.95 | 5.11 | 4.81 | 88,011 |
| September 15, 2025 | 4.87 | 4.88 | 4.88 | 5 | 4.86 | 39,300 |
| September 12, 2025 | 4.98 | 4.85 | 4.85 | 4.99 | 4.83 | 24,600 |
| September 11, 2025 | 4.84 | 4.97 | 4.97 | 5.01 | 4.84 | 28,310 |
| September 10, 2025 | 5.01 | 4.84 | 4.84 | 5.02 | 4.84 | 58,528 |
| September 09, 2025 | 5.02 | 4.99 | 4.99 | 5.06 | 4.98 | 31,216 |
| September 08, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.02 | 48,700 |
| September 05, 2025 | 5.03 | 5.04 | 5.04 | 5.12 | 5 | 38,927 |
| September 04, 2025 | 4.86 | 5 | 5 | 5 | 4.84 | 52,900 |
| September 03, 2025 | 4.9 | 4.83 | 4.83 | 4.97 | 4.74 | 71,016 |
| September 02, 2025 | 5.06 | 4.93 | 4.93 | 5.06 | 4.91 | 24,300 |
| August 29, 2025 | 5.12 | 5.06 | 5.06 | 5.13 | 5.04 | 24,917 |
| August 28, 2025 | 5.11 | 5.11 | 5.11 | 5.19 | 5.09 | 33,100 |
| August 27, 2025 | 5.01 | 5.1 | 5.1 | 5.12 | 5.01 | 36,308 |
| August 26, 2025 | 5 | 5.02 | 5.02 | 5.08 | 5 | 49,035 |
| August 25, 2025 | 5.11 | 5 | 5 | 5.13 | 5 | 37,120 |
| August 22, 2025 | 4.93 | 5.13 | 5.13 | 5.17 | 4.92 | 56,700 |
| August 21, 2025 | 4.98 | 4.91 | 4.91 | 5.05 | 4.9 | 24,800 |
| August 20, 2025 | 4.97 | 4.99 | 4.99 | 5.01 | 4.94 | 25,508 |
| August 19, 2025 | 4.95 | 4.96 | 4.96 | 5 | 4.91 | 37,443 |
| August 18, 2025 | 5.02 | 4.94 | 4.94 | 5.14 | 4.93 | 72,405 |
| August 15, 2025 | 5.17 | 5.06 | 5.06 | 5.17 | 4.95 | 136,200 |
| August 14, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.05 | 43,000 |
| August 13, 2025 | 5.17 | 5.17 | 5.17 | 5.22 | 5.1 | 33,800 |
| August 12, 2025 | 4.97 | 5.13 | 5.13 | 5.17 | 4.95 | 62,600 |
| August 11, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.87 | 33,412 |
| August 08, 2025 | 4.86 | 4.92 | 4.92 | 4.94 | 4.86 | 27,748 |
| August 07, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.87 | 60,603 |
| August 06, 2025 | 4.91 | 4.96 | 4.96 | 4.98 | 4.86 | 34,800 |
| August 05, 2025 | 4.86 | 4.9 | 4.9 | 4.95 | 4.82 | 85,300 |
| August 04, 2025 | 4.85 | 4.86 | 4.86 | 4.92 | 4.8 | 44,923 |
| August 01, 2025 | 4.91 | 4.82 | 4.82 | 4.91 | 4.74 | 63,900 |
| July 31, 2025 | 5.15 | 4.93 | 4.93 | 5.15 | 4.88 | 83,540 |
| July 30, 2025 | 5.4 | 5.19 | 5.19 | 5.5 | 5.17 | 70,004 |
| July 29, 2025 | 5.41 | 5.4 | 5.4 | 5.56 | 5.36 | 49,600 |
| July 28, 2025 | 5.36 | 5.4 | 5.4 | 5.42 | 5.35 | 35,800 |
| July 25, 2025 | 5.35 | 5.38 | 5.38 | 5.4 | 5.24 | 79,142 |
| July 24, 2025 | 5.59 | 5.39 | 5.39 | 5.63 | 5.38 | 70,100 |
| July 23, 2025 | 5.54 | 5.54 | 5.54 | 5.62 | 5.5 | 52,300 |
| July 22, 2025 | 5.53 | 5.53 | 5.53 | 5.58 | 5.52 | 87,743 |
| July 21, 2025 | 5.44 | 5.52 | 5.52 | 5.58 | 5.43 | 106,905 |
| July 18, 2025 | 5.5 | 5.46 | 5.45 | 5.5 | 5.37 | 56,521 |
| July 17, 2025 | 5.46 | 5.45 | 5.45 | 5.53 | 5.4 | 123,948 |
| July 16, 2025 | 5.45 | 5.47 | 5.47 | 5.52 | 5.33 | 160,300 |
| July 15, 2025 | 5.7 | 5.46 | 5.46 | 5.74 | 5.44 | 115,659 |
| July 14, 2025 | 5.69 | 5.7 | 5.7 | 5.74 | 5.68 | 195,500 |
| July 11, 2025 | 5.71 | 5.67 | 5.67 | 5.71 | 5.65 | 99,549 |
| July 10, 2025 | 5.68 | 5.7 | 5.7 | 5.75 | 5.68 | 168,600 |
| July 09, 2025 | 5.71 | 5.7 | 5.68 | 5.73 | 5.66 | 195,110 |
| July 08, 2025 | 5.68 | 5.7 | 5.68 | 5.76 | 5.65 | 170,215 |
| July 07, 2025 | 5.76 | 5.7 | 5.68 | 5.8 | 5.67 | 139,600 |
| July 03, 2025 | 5.73 | 5.75 | 5.75 | 5.8 | 5.72 | 86,649 |
| July 02, 2025 | 5.68 | 5.68 | 5.68 | 5.85 | 5.68 | 201,117 |
| July 01, 2025 | 5.5 | 5.68 | 5.68 | 5.75 | 5.5 | 144,013 |
| June 30, 2025 | 5.55 | 5.5 | 5.5 | 5.58 | 5.47 | 159,129 |
| June 27, 2025 | 5.51 | 5.5 | 5.5 | 5.65 | 5.48 | 2.62M |
| June 26, 2025 | 5.57 | 5.5 | 5.5 | 5.61 | 5.5 | 134,900 |
| June 25, 2025 | 5.51 | 5.51 | 5.51 | 5.65 | 5.46 | 80,000 |
| June 24, 2025 | 5.5 | 5.49 | 5.49 | 5.58 | 5.47 | 94,200 |
| June 23, 2025 | 5.35 | 5.5 | 5.5 | 5.5 | 5.34 | 98,525 |