5.09
-0.105(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 5.5 | 5.53 | 5.53 | 5.67 | 5.5 | 2,200 |
| July 22, 2025 | 5.34 | 5.51 | 5.51 | 5.66 | 5.31 | 30,358 |
| July 21, 2025 | 5.31 | 5.35 | 5.35 | 5.45 | 5.31 | 12,583 |
| July 18, 2025 | 5.49 | 5.36 | 5.36 | 5.57 | 5.31 | 1,200 |
| July 17, 2025 | 5.35 | 5.31 | 5.31 | 5.62 | 5.31 | 14,536 |
| July 16, 2025 | 5.35 | 5.15 | 5.15 | 5.57 | 5.11 | 34,267 |
| July 15, 2025 | 5.71 | 5.3 | 5.3 | 5.84 | 5.2 | 70,287 |
| July 14, 2025 | 5.93 | 5.15 | 5.15 | 5.93 | 4.93 | 27,172 |
| July 11, 2025 | 5.84 | 5.91 | 5.91 | 6.15 | 5.55 | 2,745 |
| July 10, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 507 |
| July 09, 2025 | 5.28 | 5.7 | 5.7 | 5.99 | 5.28 | 5,583 |
| July 08, 2025 | 5.5 | 5.28 | 5.28 | 5.51 | 5.27 | 3,129 |
| July 07, 2025 | 5.94 | 5.55 | 5.55 | 5.94 | 5.54 | 9,023 |
| July 03, 2025 | 5.89 | 5.94 | 5.94 | 6.13 | 5.89 | 1,200 |
| July 02, 2025 | 6.15 | 6.14 | 6.14 | 6.36 | 6.02 | 2,527 |
| July 01, 2025 | 5.98 | 6.02 | 6.02 | 6.1 | 5.78 | 27,400 |
| June 30, 2025 | 5.98 | 6.16 | 6.16 | 6.24 | 5.5 | 50,517 |
| June 27, 2025 | 5.8 | 6.17 | 6.17 | 6.29 | 5.75 | 15,705 |
| June 26, 2025 | 6 | 6.13 | 6.13 | 6.15 | 5.88 | 5,203 |
| June 25, 2025 | 5.91 | 5.92 | 5.92 | 6.04 | 5.7 | 3,215 |
| June 24, 2025 | 5.79 | 5.68 | 5.68 | 6.08 | 5.68 | 4,500 |
| June 23, 2025 | 5.41 | 5.7 | 5.7 | 6.21 | 5.2 | 16,139 |
| June 20, 2025 | 5.75 | 5.38 | 5.38 | 5.87 | 5.34 | 9,197 |
| June 18, 2025 | 6.1 | 5.75 | 5.75 | 6.3 | 5.75 | 20,700 |