5.85
+0.205(+3.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.84 | 5.65 | 5.65 | 5.84 | 5.5 | 31,850 |
| October 16, 2025 | 5.83 | 5.86 | 5.86 | 5.92 | 5.76 | 17,810 |
| October 15, 2025 | 5.91 | 5.91 | 5.91 | 6.27 | 5.84 | 34,033 |
| October 14, 2025 | 5.81 | 6.07 | 6.07 | 6.2 | 5.69 | 44,970 |
| October 13, 2025 | 5.72 | 5.71 | 5.71 | 5.94 | 5.46 | 42,171 |
| October 10, 2025 | 5.63 | 5.65 | 5.65 | 5.9 | 5.56 | 30,484 |
| October 09, 2025 | 5.58 | 5.55 | 5.55 | 5.88 | 5.4 | 33,396 |
| October 08, 2025 | 5.2 | 5.6 | 5.6 | 5.78 | 5.2 | 253,306 |
| October 07, 2025 | 5.89 | 5.81 | 5.81 | 5.97 | 5.41 | 99,940 |
| October 06, 2025 | 6.01 | 5.97 | 5.97 | 6.26 | 5.6 | 35,675 |
| October 03, 2025 | 5.72 | 5.71 | 5.71 | 5.92 | 5.7 | 19,319 |
| October 02, 2025 | 5.52 | 5.6 | 5.6 | 5.87 | 5.36 | 49,527 |
| October 01, 2025 | 5.5 | 5.52 | 5.52 | 5.63 | 5.33 | 28,776 |
| September 30, 2025 | 5.82 | 5.33 | 5.33 | 5.82 | 5.28 | 12,143 |
| September 29, 2025 | 5.95 | 5.61 | 5.61 | 5.95 | 5.61 | 28,690 |
| September 26, 2025 | 6.49 | 5.99 | 5.99 | 6.49 | 5.99 | 17,813 |
| September 25, 2025 | 6.3 | 6.02 | 6.02 | 6.79 | 6.02 | 50,435 |
| September 24, 2025 | 6.25 | 6.2 | 6.2 | 6.6 | 6.16 | 35,607 |
| September 23, 2025 | 6.22 | 6.4 | 6.4 | 6.68 | 5.92 | 69,400 |
| September 22, 2025 | 5.98 | 6.07 | 6.07 | 6.55 | 5.79 | 118,961 |
| September 19, 2025 | 7.03 | 6.6 | 6.6 | 7.46 | 6.6 | 110,643 |
| September 18, 2025 | 7.45 | 7.28 | 7.28 | 7.88 | 7.25 | 295,400 |
| September 17, 2025 | 8.43 | 8.88 | 8.88 | 10.47 | 7.12 | 18.45M |
| September 16, 2025 | 5.72 | 6.07 | 6.07 | 6.29 | 5.36 | 25,837 |
| September 15, 2025 | 5.41 | 5.61 | 5.61 | 5.8 | 5.4 | 22,500 |
| September 12, 2025 | 5.6 | 5.55 | 5.55 | 5.6 | 5.01 | 12,500 |
| September 11, 2025 | 5.21 | 5.38 | 5.38 | 5.8 | 5.11 | 17,469 |
| September 10, 2025 | 5 | 5.05 | 5.05 | 5.15 | 5 | 4,934 |
| September 09, 2025 | 4.98 | 5.02 | 5.02 | 5.1 | 4.84 | 13,300 |
| September 08, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.8 | 5,000 |
| September 05, 2025 | 4.92 | 4.88 | 4.88 | 4.98 | 4.62 | 31,455 |
| September 04, 2025 | 4.93 | 4.89 | 4.89 | 5.03 | 4.68 | 15,632 |
| September 03, 2025 | 4.77 | 4.84 | 4.84 | 5 | 4.77 | 24,400 |
| September 02, 2025 | 4.9 | 4.87 | 4.87 | 5.07 | 4.76 | 13,621 |
| August 29, 2025 | 5.11 | 5.01 | 5.01 | 5.2 | 5.01 | 3,700 |
| August 28, 2025 | 5.16 | 5.14 | 5.14 | 5.24 | 5.1 | 3,528 |
| August 27, 2025 | 5.13 | 5.24 | 5.24 | 5.26 | 5.04 | 5,149 |
| August 26, 2025 | 5.09 | 5.15 | 5.15 | 5.26 | 5.05 | 4,713 |
| August 25, 2025 | 4.85 | 5.27 | 5.27 | 5.35 | 4.85 | 21,806 |
| August 22, 2025 | 5.06 | 4.99 | 4.99 | 5.16 | 4.87 | 18,561 |
| August 21, 2025 | 5.26 | 4.95 | 4.95 | 5.26 | 4.86 | 3,916 |
| August 20, 2025 | 5.18 | 5.15 | 5.15 | 5.26 | 4.93 | 13,700 |
| August 19, 2025 | 5.3 | 5.16 | 5.16 | 5.3 | 4.95 | 16,293 |
| August 18, 2025 | 5.28 | 5.13 | 5.13 | 5.38 | 4.9 | 5,300 |
| August 15, 2025 | 5.87 | 5.12 | 5.12 | 5.87 | 4.95 | 20,212 |
| August 14, 2025 | 5.54 | 5.25 | 5.25 | 5.69 | 4.92 | 35,046 |
| August 13, 2025 | 5.23 | 5.29 | 5.29 | 5.41 | 4.83 | 40,700 |
| August 12, 2025 | 5.07 | 5.04 | 5.04 | 5.36 | 4.74 | 38,652 |
| August 11, 2025 | 5.01 | 4.91 | 4.91 | 5.01 | 4.6 | 46,806 |
| August 08, 2025 | 5.12 | 5.11 | 5.11 | 5.55 | 4.82 | 71,100 |
| August 07, 2025 | 5.48 | 5.31 | 5.31 | 5.48 | 5.26 | 12,536 |
| August 06, 2025 | 5.53 | 5.32 | 5.32 | 5.6 | 5.26 | 34,700 |
| August 05, 2025 | 5.84 | 5.75 | 5.75 | 6.1 | 5.51 | 14,211 |
| August 04, 2025 | 6.62 | 6.01 | 6.01 | 6.77 | 5.81 | 13,196 |
| August 01, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.46 | 46,107 |
| July 31, 2025 | 5.76 | 5.61 | 5.61 | 5.89 | 5.5 | 20,587 |
| July 30, 2025 | 6.07 | 5.89 | 5.89 | 6.71 | 5.89 | 50,637 |
| July 29, 2025 | 6.41 | 6.11 | 6.11 | 6.75 | 6.02 | 48,400 |
| July 28, 2025 | 7.44 | 6.59 | 6.59 | 7.44 | 6.31 | 205,900 |
| July 25, 2025 | 7.3 | 7.03 | 7.03 | 7.32 | 6.88 | 47,012 |
