4.89
-0.26(-5.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 5.08 | 4.89 | 4.89 | 5.1 | 4.88 | 19,601 |
| October 15, 2025 | 5.11 | 5.15 | 5.15 | 5.23 | 5.01 | 13,500 |
| October 14, 2025 | 5.02 | 5.15 | 5.15 | 5.15 | 4.88 | 19,839 |
| October 13, 2025 | 5.2 | 5.01 | 5.01 | 5.26 | 5.01 | 35,852 |
| October 10, 2025 | 5.33 | 5.31 | 5.31 | 5.6 | 5.31 | 31,749 |
| October 09, 2025 | 5.68 | 5.58 | 5.58 | 5.71 | 5.39 | 59,113 |
| October 08, 2025 | 5.75 | 5.63 | 5.63 | 5.83 | 5.45 | 260,786 |
| October 07, 2025 | 5.28 | 5.4 | 5.4 | 5.43 | 5.28 | 65,089 |
| October 06, 2025 | 5.18 | 5.19 | 5.19 | 5.3 | 5.09 | 28,007 |
| October 03, 2025 | 5.16 | 5.24 | 5.24 | 5.49 | 5.15 | 18,516 |
| October 02, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | 4,947 |
| October 01, 2025 | 5.34 | 5.25 | 5.25 | 5.34 | 5.11 | 7,902 |
| September 30, 2025 | 4.97 | 5.36 | 5.36 | 5.36 | 4.97 | 48,967 |
| September 29, 2025 | 4.9 | 4.89 | 4.89 | 5 | 4.89 | 11,712 |
| September 26, 2025 | 4.96 | 4.97 | 4.97 | 5.07 | 4.95 | 9,846 |
| September 25, 2025 | 4.95 | 4.98 | 4.98 | 5.04 | 4.95 | 1,949 |
| September 24, 2025 | 5.03 | 4.94 | 4.94 | 5.05 | 4.92 | 10,200 |
| September 23, 2025 | 5.2 | 5.01 | 5.01 | 5.3 | 5.01 | 23,300 |
| September 22, 2025 | 4.98 | 5.09 | 5.09 | 5.19 | 4.76 | 32,100 |
| September 19, 2025 | 4.54 | 5.03 | 5.03 | 5.03 | 4.5 | 42,931 |
| September 18, 2025 | 4.7 | 4.51 | 4.51 | 4.78 | 4.51 | 35,200 |
| September 17, 2025 | 5 | 4.72 | 4.72 | 5 | 4.72 | 28,600 |
| September 16, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 4.91 | 11,578 |
| September 15, 2025 | 5.19 | 5.07 | 5.07 | 5.19 | 5.01 | 12,324 |
| September 12, 2025 | 5.02 | 5.19 | 5.19 | 5.25 | 5.02 | 12,638 |
| September 11, 2025 | 5.13 | 5.1 | 5.1 | 5.24 | 5.03 | 15,346 |
| September 10, 2025 | 5.21 | 5.02 | 5.02 | 5.37 | 5.01 | 71,935 |
| September 09, 2025 | 5.07 | 5.14 | 5.14 | 5.25 | 5.01 | 12,319 |
| September 08, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 4.9 | 62,131 |
| September 05, 2025 | 5.12 | 5.09 | 5.09 | 5.34 | 5.08 | 26,390 |
| September 04, 2025 | 5.2 | 5.28 | 5.28 | 5.3 | 5.03 | 21,900 |
| September 03, 2025 | 5.2 | 5.29 | 5.29 | 5.3 | 5 | 92,865 |
| September 02, 2025 | 5.2 | 5.31 | 5.31 | 5.31 | 5.08 | 80,607 |
| August 29, 2025 | 5.19 | 5.32 | 5.32 | 5.49 | 5.02 | 164,485 |
| August 28, 2025 | 4.97 | 5.13 | 5.13 | 5.26 | 4.91 | 98,079 |
| August 27, 2025 | 5.35 | 4.99 | 4.99 | 5.35 | 4.71 | 210,000 |
| August 26, 2025 | 7 | 5.49 | 5.49 | 7.92 | 4.82 | 3.83M |
| August 25, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.56 | 1.87M |
| August 22, 2025 | 5.68 | 5.65 | 5.65 | 5.76 | 5.42 | 24,867 |
| August 21, 2025 | 5.5 | 5.5 | 5.5 | 5.69 | 5.06 | 37,043 |
| August 20, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.01 | 6,904 |
| August 19, 2025 | 5.25 | 5.01 | 5.01 | 5.25 | 5.01 | 3,106 |
| August 18, 2025 | 5.4 | 5.23 | 5.23 | 5.4 | 5.23 | 4,151 |
| August 15, 2025 | 4.95 | 5.4 | 5.4 | 5.55 | 4.95 | 15,968 |
| August 14, 2025 | 5.33 | 5.5 | 5.5 | 5.55 | 5.33 | 3,645 |
| August 13, 2025 | 5.38 | 5.37 | 5.37 | 5.61 | 5.25 | 6,725 |
| August 12, 2025 | 5.1 | 5.46 | 5.46 | 5.63 | 5.1 | 21,800 |
| August 11, 2025 | 5.34 | 5.1 | 5.1 | 5.45 | 5.1 | 3,910 |
| August 08, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.22 | 12,400 |
| August 07, 2025 | 5.34 | 5.45 | 5.45 | 5.54 | 5.17 | 10,913 |
| August 06, 2025 | 5.16 | 5.26 | 5.26 | 5.52 | 5.04 | 9,811 |
| August 05, 2025 | 5.1 | 5.15 | 5.15 | 5.19 | 5.02 | 12,900 |
| August 04, 2025 | 5.13 | 5.13 | 5.13 | 5.35 | 5.13 | 21,411 |
| August 01, 2025 | 5.42 | 5.29 | 5.29 | 5.52 | 5.21 | 10,658 |
| July 31, 2025 | 5.42 | 5.54 | 5.54 | 5.7 | 5.28 | 31,919 |
| July 30, 2025 | 6 | 5.45 | 5.45 | 6.08 | 5.45 | 66,512 |
| July 29, 2025 | 6.5 | 5.97 | 5.97 | 6.5 | 5.92 | 144,969 |
| July 28, 2025 | 5.9 | 5.72 | 5.72 | 6 | 5.5 | 89,564 |
| July 25, 2025 | 5.4 | 5.4 | 5.4 | 5.54 | 5.4 | 1,800 |
| July 24, 2025 | 5.5 | 5.4 | 5.4 | 5.65 | 5.4 | 4,100 |