5.70
+0.0218(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.61 | 5.68 | 5.68 | 5.87 | 5.58 | 12,700 |
| September 29, 2025 | 6.15 | 5.58 | 5.58 | 6.15 | 5.28 | 38,004 |
| September 26, 2025 | 5.98 | 6.2 | 6.2 | 6.26 | 5.84 | 5,528 |
| September 25, 2025 | 6.28 | 6.02 | 6.02 | 6.28 | 5.96 | 8,636 |
| September 24, 2025 | 6.23 | 6.32 | 6.32 | 6.62 | 6.23 | 40,975 |
| September 23, 2025 | 6.27 | 6.45 | 6.45 | 6.5 | 6.24 | 17,673 |
| September 22, 2025 | 6.75 | 6.33 | 6.33 | 6.79 | 6.25 | 92,463 |
| September 19, 2025 | 6.5 | 6.82 | 6.82 | 7.15 | 6.5 | 37,028 |
| September 18, 2025 | 6.25 | 7.52 | 7.52 | 7.52 | 5.78 | 115,924 |
| September 17, 2025 | 6.82 | 7.33 | 7.33 | 7.84 | 6.68 | 301,500 |
| September 16, 2025 | 6.85 | 7.76 | 7.76 | 7.96 | 6.5 | 744,000 |
| September 15, 2025 | 6.48 | 6.59 | 6.59 | 6.66 | 6.19 | 43,600 |
| September 12, 2025 | 5.83 | 6.09 | 6.09 | 6.8 | 5.83 | 114,444 |
| September 11, 2025 | 5.85 | 6.06 | 6.06 | 6.06 | 5.7 | 31,807 |
| September 10, 2025 | 5.15 | 5.67 | 5.67 | 5.97 | 5.02 | 138,928 |
| September 09, 2025 | 5.28 | 5.14 | 5.14 | 5.31 | 5.05 | 39,720 |
| September 08, 2025 | 5.05 | 5.02 | 5.02 | 5.3 | 4.9 | 58,600 |
| September 05, 2025 | 4.87 | 5.05 | 5.05 | 5.41 | 4.87 | 34,123 |
| September 04, 2025 | 5.05 | 5.14 | 5.14 | 5.53 | 5 | 69,511 |
| September 03, 2025 | 5.6 | 5.6 | 5.6 | 6 | 5.54 | 48,100 |
| September 02, 2025 | 5.83 | 5.62 | 5.62 | 5.83 | 5.59 | 9,451 |
| August 29, 2025 | 5.91 | 5.81 | 5.81 | 6.04 | 5.7 | 13,885 |
| August 28, 2025 | 5.87 | 6 | 6 | 6.21 | 5.87 | 22,686 |
| August 27, 2025 | 6.41 | 5.82 | 5.82 | 6.75 | 5.82 | 33,710 |
| August 26, 2025 | 6.58 | 6.27 | 6.27 | 6.73 | 6.15 | 60,600 |
| August 25, 2025 | 6 | 6.74 | 6.74 | 7.2 | 6 | 160,000 |
| August 22, 2025 | 5.68 | 5.77 | 5.77 | 6.08 | 5.6 | 79,214 |
| August 21, 2025 | 6.05 | 5.96 | 5.96 | 6.1 | 5.44 | 442,454 |
| August 20, 2025 | 7.57 | 6.78 | 6.78 | 7.82 | 6.12 | 29.67M |
| August 19, 2025 | 5.37 | 4.95 | 4.95 | 5.41 | 4.88 | 23,079 |
| August 18, 2025 | 5.4 | 5.44 | 5.44 | 5.66 | 5.01 | 39,905 |
| August 15, 2025 | 6 | 5.5 | 5.5 | 6 | 5.47 | 27,786 |
| August 14, 2025 | 4.99 | 6.11 | 6.11 | 6.38 | 4.74 | 262,500 |
| August 13, 2025 | 4.79 | 5.33 | 5.33 | 7.14 | 4.71 | 615,800 |
| August 12, 2025 | 5.65 | 5.16 | 5.16 | 5.65 | 4.96 | 43,585 |
| August 11, 2025 | 7.01 | 6.15 | 6.15 | 7.15 | 5.95 | 71,596 |
| August 08, 2025 | 6.5 | 6.57 | 6.57 | 6.85 | 6.16 | 31,310 |
| August 07, 2025 | 7.89 | 7.3 | 7.3 | 7.89 | 6.75 | 52,878 |
| August 06, 2025 | 7.93 | 7.81 | 7.81 | 7.93 | 7.01 | 20,512 |
| August 05, 2025 | 8 | 7.58 | 7.58 | 8 | 7.28 | 25,060 |
| August 04, 2025 | 6.5 | 7.75 | 7.75 | 7.78 | 6.5 | 31,694 |
| August 01, 2025 | 6.89 | 7.17 | 7.17 | 7.34 | 6.12 | 267,460 |
| July 31, 2025 | 8.04 | 7.51 | 7.51 | 8.04 | 7.02 | 74,404 |
| July 30, 2025 | 9.03 | 8.42 | 8.42 | 9.22 | 8.23 | 144,072 |
| July 29, 2025 | 8.79 | 10.93 | 10.93 | 13.49 | 8.79 | 3.64M |
| July 28, 2025 | 9 | 7.69 | 7.69 | 9 | 7.36 | 450,226 |
| July 25, 2025 | 8.5 | 8.86 | 8.86 | 8.87 | 8.3 | 58,284 |
| July 24, 2025 | 8.19 | 8.31 | 8.31 | 8.7 | 7.74 | 324,646 |
| July 23, 2025 | 9.5 | 9 | 9 | 9.5 | 8.5 | 36,960 |
| July 22, 2025 | 8.3 | 8.37 | 8.37 | 8.47 | 7.85 | 11,388 |
| July 21, 2025 | 8.96 | 8.13 | 8.13 | 8.96 | 8.08 | 25,689 |
| July 18, 2025 | 9 | 8.27 | 8.27 | 9 | 8.14 | 14,262 |
| July 17, 2025 | 8.99 | 8.52 | 8.52 | 8.99 | 8.06 | 9,442 |
| July 16, 2025 | 8.95 | 8.61 | 8.61 | 8.95 | 8.55 | 6,340 |
| July 15, 2025 | 8.84 | 8.75 | 8.75 | 9 | 8.5 | 12,972 |
| July 14, 2025 | 9.4 | 8.72 | 8.72 | 9.4 | 8.58 | 9,788 |
| July 11, 2025 | 9.5 | 9.15 | 9.15 | 9.5 | 8.79 | 10,723 |
| July 10, 2025 | 8.95 | 9.2 | 9.2 | 9.4 | 8.45 | 26,864 |
| July 09, 2025 | 8.99 | 8.47 | 8.47 | 8.99 | 8.13 | 17,634 |
| July 08, 2025 | 7.83 | 8.62 | 8.62 | 8.8 | 7.64 | 24,397 |