5.25
+0.115(+2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.08 | 5.13 | 5.13 | 5.2 | 5.04 | 868,500 |
| October 16, 2025 | 5.19 | 5.13 | 5.13 | 5.31 | 5.09 | 1.49M |
| October 15, 2025 | 5.23 | 5.19 | 5.19 | 5.3 | 5.15 | 1.07M |
| October 14, 2025 | 4.93 | 5.19 | 5.19 | 5.21 | 4.93 | 1.15M |
| October 13, 2025 | 5.1 | 5.05 | 5.05 | 5.15 | 4.97 | 1.06M |
| October 10, 2025 | 5.19 | 5.02 | 5.02 | 5.28 | 4.97 | 1.49M |
| October 09, 2025 | 5.52 | 5.2 | 5.2 | 5.55 | 5.17 | 1.98M |
| October 08, 2025 | 5.43 | 5.5 | 5.5 | 5.51 | 5.38 | 566,524 |
| October 07, 2025 | 5.53 | 5.43 | 5.43 | 5.59 | 5.42 | 971,672 |
| October 06, 2025 | 5.45 | 5.48 | 5.48 | 5.59 | 5.39 | 758,897 |
| October 03, 2025 | 5.31 | 5.46 | 5.46 | 5.55 | 5.27 | 910,810 |
| October 02, 2025 | 5.44 | 5.28 | 5.28 | 5.5 | 5.26 | 953,283 |
| October 01, 2025 | 5.58 | 5.47 | 5.47 | 5.62 | 5.44 | 976,925 |
| September 30, 2025 | 5.46 | 5.63 | 5.63 | 5.64 | 5.45 | 921,550 |
| September 29, 2025 | 5.41 | 5.47 | 5.47 | 5.55 | 5.32 | 846,504 |
| September 26, 2025 | 5.3 | 5.41 | 5.41 | 5.51 | 5.3 | 1.06M |
| September 25, 2025 | 5.32 | 5.32 | 5.32 | 5.41 | 5.3 | 706,400 |
| September 24, 2025 | 5.4 | 5.42 | 5.42 | 5.48 | 5.4 | 952,825 |
| September 23, 2025 | 5.39 | 5.39 | 5.39 | 5.52 | 5.37 | 1.02M |
| September 22, 2025 | 5.11 | 5.38 | 5.38 | 5.39 | 5.09 | 1.87M |
| September 19, 2025 | 5.3 | 5.09 | 5.09 | 5.36 | 5.08 | 2.8M |
| September 18, 2025 | 5.23 | 5.3 | 5.3 | 5.37 | 5.21 | 960,085 |
| September 17, 2025 | 5.25 | 5.21 | 5.21 | 5.45 | 5.21 | 1.03M |
| September 16, 2025 | 5.3 | 5.25 | 5.25 | 5.31 | 5.13 | 1.53M |
| September 15, 2025 | 5.23 | 5.31 | 5.31 | 5.33 | 5.12 | 1.48M |
| September 12, 2025 | 5.53 | 5.23 | 5.23 | 5.55 | 5.2 | 2.44M |
| September 11, 2025 | 5.39 | 5.57 | 5.57 | 5.62 | 5.37 | 857,838 |
| September 10, 2025 | 5.43 | 5.39 | 5.39 | 5.49 | 5.33 | 766,209 |
| September 09, 2025 | 5.53 | 5.47 | 5.47 | 5.54 | 5.43 | 667,900 |
| September 08, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.44 | 739,911 |
| September 05, 2025 | 5.55 | 5.57 | 5.57 | 5.66 | 5.48 | 864,118 |
| September 04, 2025 | 5.72 | 5.52 | 5.52 | 5.74 | 5.52 | 766,525 |
| September 03, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.55 | 603,443 |
| September 02, 2025 | 5.64 | 5.59 | 5.59 | 5.65 | 5.43 | 828,478 |
| August 29, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.51 | 620,332 |
| August 28, 2025 | 5.61 | 5.54 | 5.54 | 5.7 | 5.5 | 516,500 |
| August 27, 2025 | 5.56 | 5.58 | 5.58 | 5.62 | 5.45 | 742,924 |
| August 26, 2025 | 5.58 | 5.6 | 5.6 | 5.69 | 5.57 | 993,200 |
| August 25, 2025 | 5.71 | 5.61 | 5.61 | 5.78 | 5.59 | 1.45M |
| August 22, 2025 | 5.54 | 5.75 | 5.75 | 5.79 | 5.54 | 1.64M |
| August 21, 2025 | 5.41 | 5.53 | 5.53 | 5.66 | 5.4 | 1.58M |
| August 20, 2025 | 5.74 | 5.47 | 5.47 | 5.75 | 5.47 | 789,817 |
| August 19, 2025 | 5.76 | 5.73 | 5.73 | 5.87 | 5.65 | 1.32M |
| August 18, 2025 | 5.58 | 5.76 | 5.76 | 5.8 | 5.57 | 761,654 |
| August 15, 2025 | 5.58 | 5.56 | 5.56 | 5.71 | 5.53 | 887,323 |
| August 14, 2025 | 5.61 | 5.53 | 5.53 | 5.68 | 5.5 | 816,720 |
| August 13, 2025 | 5.58 | 5.68 | 5.68 | 5.73 | 5.58 | 1.33M |
| August 12, 2025 | 5.5 | 5.54 | 5.54 | 5.69 | 5.5 | 928,529 |
| August 11, 2025 | 5.43 | 5.45 | 5.45 | 5.56 | 5.39 | 1.18M |
| August 08, 2025 | 5.61 | 5.39 | 5.39 | 5.65 | 5.33 | 1.26M |
| August 07, 2025 | 5.69 | 5.63 | 5.63 | 5.78 | 5.6 | 1.14M |
| August 06, 2025 | 5.67 | 5.66 | 5.66 | 5.77 | 5.61 | 707,893 |
| August 05, 2025 | 5.66 | 5.65 | 5.65 | 5.71 | 5.57 | 1.67M |
| August 04, 2025 | 5.6 | 5.62 | 5.62 | 5.82 | 5.53 | 1.86M |
| August 01, 2025 | 5.67 | 5.58 | 5.58 | 5.67 | 5.32 | 2.91M |
| July 31, 2025 | 5.58 | 5.73 | 5.73 | 6.05 | 5.26 | 2.62M |
| July 30, 2025 | 5.27 | 5.16 | 5.16 | 5.37 | 5.12 | 2.32M |
| July 29, 2025 | 5.51 | 5.29 | 5.29 | 5.56 | 5.19 | 1.58M |
| July 28, 2025 | 5.34 | 5.47 | 5.47 | 5.49 | 5.34 | 965,018 |
| July 25, 2025 | 5.21 | 5.4 | 5.4 | 5.4 | 5.15 | 773,959 |