5.02
-0.33(-6.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.39 | 5.35 | 5.35 | 5.56 | 5.3 | 1.75M |
| September 26, 2025 | 5.83 | 5.4 | 5.4 | 6.09 | 5.36 | 2.16M |
| September 25, 2025 | 6.15 | 5.82 | 5.82 | 6.23 | 5.79 | 2.24M |
| September 24, 2025 | 6.73 | 6.31 | 6.31 | 7.08 | 6.26 | 3.35M |
| September 23, 2025 | 6.41 | 6.12 | 6.12 | 6.46 | 6.1 | 3.83M |
| September 22, 2025 | 5.8 | 6.22 | 6.22 | 6.24 | 5.67 | 4.47M |
| September 19, 2025 | 5.16 | 5.02 | 5.02 | 5.22 | 4.87 | 1.69M |
| September 18, 2025 | 5.62 | 5.15 | 5.15 | 5.71 | 5.02 | 3.23M |
| September 17, 2025 | 5.57 | 5.6 | 5.6 | 5.8 | 5.45 | 2.17M |
| September 16, 2025 | 5.51 | 5.51 | 5.51 | 5.79 | 5.39 | 1.29M |
| September 15, 2025 | 5.51 | 5.36 | 5.36 | 5.67 | 5.32 | 1.96M |
| September 12, 2025 | 5.88 | 5.53 | 5.53 | 5.94 | 5.35 | 3.46M |
| September 11, 2025 | 6.4 | 5.92 | 5.92 | 6.4 | 5.84 | 2.16M |
| September 10, 2025 | 6 | 6.26 | 6.26 | 6.36 | 5.98 | 2.08M |
| September 09, 2025 | 6.1 | 5.9 | 5.9 | 6.44 | 5.84 | 2.26M |
| September 08, 2025 | 6.65 | 6.09 | 6.09 | 6.93 | 6.03 | 3.91M |
| September 05, 2025 | 8.22 | 8.01 | 8.01 | 8.3 | 7.52 | 2.31M |
| September 04, 2025 | 7.44 | 7.86 | 7.86 | 8 | 7.42 | 1.54M |
| September 03, 2025 | 7.83 | 7.5 | 7.5 | 7.89 | 7.41 | 1.48M |
| September 02, 2025 | 7.62 | 7.78 | 7.78 | 7.79 | 7.27 | 2.14M |
| August 29, 2025 | 7.91 | 7.84 | 7.84 | 7.96 | 7.77 | 705,732 |
| August 28, 2025 | 8.01 | 7.96 | 7.96 | 8.29 | 7.94 | 1.12M |
| August 27, 2025 | 8.22 | 7.93 | 7.93 | 8.28 | 7.8 | 2.13M |
| August 26, 2025 | 8.11 | 8.33 | 8.33 | 8.48 | 8.11 | 1.68M |
| August 25, 2025 | 9 | 8.17 | 8.17 | 9 | 8.12 | 2.18M |
| August 22, 2025 | 9.18 | 9.08 | 9.08 | 9.53 | 9.04 | 1.16M |
| August 21, 2025 | 9.29 | 9.24 | 9.24 | 9.52 | 9.09 | 1.02M |
| August 20, 2025 | 9.31 | 9.34 | 9.34 | 9.67 | 9.23 | 874,808 |
| August 19, 2025 | 10.12 | 9.42 | 9.42 | 10.13 | 9.37 | 1.79M |
| August 18, 2025 | 9.54 | 10.05 | 10.05 | 10.16 | 9.49 | 1.25M |
| August 15, 2025 | 9.87 | 9.65 | 9.65 | 10 | 9.61 | 792,325 |
| August 14, 2025 | 10.67 | 9.87 | 9.87 | 10.75 | 9.46 | 4M |
| August 13, 2025 | 10.95 | 10.92 | 10.92 | 11.28 | 10.78 | 1.24M |
| August 12, 2025 | 11.1 | 11.02 | 11.02 | 11.36 | 10.85 | 1.14M |
| August 11, 2025 | 10.88 | 10.95 | 10.95 | 11.09 | 10.72 | 1.23M |
| August 08, 2025 | 11.26 | 10.96 | 10.96 | 11.37 | 10.73 | 1.05M |
| August 07, 2025 | 11.8 | 11.26 | 11.26 | 11.89 | 11.18 | 1.31M |
| August 06, 2025 | 11.02 | 11.7 | 11.7 | 11.71 | 11.02 | 1.92M |
| August 05, 2025 | 10.45 | 10.99 | 10.99 | 11.11 | 10.32 | 1.43M |
| August 04, 2025 | 10.05 | 10.42 | 10.42 | 10.47 | 9.99 | 975,740 |
| August 01, 2025 | 10.1 | 9.95 | 9.95 | 10.31 | 9.91 | 1.26M |
| July 31, 2025 | 10.6 | 10.34 | 10.34 | 10.75 | 10.23 | 1.06M |
| July 30, 2025 | 11.11 | 10.68 | 10.68 | 11.19 | 10.57 | 1.5M |
| July 29, 2025 | 10.03 | 10.93 | 10.93 | 11.02 | 9.97 | 2.2M |
| July 28, 2025 | 10.31 | 10 | 10 | 10.43 | 9.97 | 1.65M |
| July 25, 2025 | 10.15 | 10.35 | 10.35 | 10.58 | 10.12 | 1.31M |
| July 24, 2025 | 9.91 | 10.14 | 10.14 | 10.22 | 9.77 | 706,835 |
| July 23, 2025 | 9.81 | 9.97 | 9.97 | 10.06 | 9.68 | 787,442 |
| July 22, 2025 | 9.63 | 9.65 | 9.65 | 9.9 | 9.53 | 844,644 |
| July 21, 2025 | 9.81 | 9.62 | 9.62 | 9.98 | 9.52 | 980,129 |
| July 18, 2025 | 10.09 | 9.75 | 9.75 | 10.29 | 9.71 | 805,453 |
| July 17, 2025 | 9.64 | 9.94 | 9.94 | 10.1 | 9.64 | 1.03M |
| July 16, 2025 | 10.11 | 9.63 | 9.63 | 10.16 | 9.48 | 1.61M |
| July 15, 2025 | 10 | 10.1 | 10.1 | 10.22 | 9.71 | 1.06M |
| July 14, 2025 | 9.93 | 9.94 | 9.94 | 10.09 | 9.55 | 1.24M |
| July 11, 2025 | 10.22 | 9.86 | 9.86 | 10.3 | 9.83 | 1.06M |
| July 10, 2025 | 10.72 | 10.41 | 10.41 | 10.76 | 10.25 | 977,719 |
| July 09, 2025 | 10.96 | 10.6 | 10.6 | 11.09 | 10.58 | 735,600 |
| July 08, 2025 | 10.3 | 10.94 | 10.94 | 10.94 | 10.03 | 1.35M |
| July 07, 2025 | 10.72 | 10.11 | 10.11 | 10.72 | 10.01 | 937,000 |