5.19
+0.13(+2.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.11 | 5.06 | 5.06 | 5.18 | 4.92 | 94,309 |
| September 11, 2025 | 5.07 | 5.15 | 5.15 | 5.2 | 5.03 | 101,700 |
| September 10, 2025 | 5.32 | 5.07 | 5.07 | 5.4 | 5 | 117,806 |
| September 09, 2025 | 5.24 | 5.36 | 5.36 | 5.4 | 5.15 | 117,614 |
| September 08, 2025 | 5.4 | 5.31 | 5.31 | 5.41 | 5.27 | 100,701 |
| September 05, 2025 | 5.35 | 5.36 | 5.36 | 5.42 | 5.17 | 93,209 |
| September 04, 2025 | 5.23 | 5.33 | 5.33 | 5.4 | 4.97 | 165,614 |
| September 03, 2025 | 5.23 | 5.1 | 5.1 | 5.29 | 5.01 | 61,501 |
| September 02, 2025 | 5.12 | 5.23 | 5.23 | 5.26 | 5 | 100,500 |
| August 29, 2025 | 5.03 | 5.34 | 5.34 | 5.4 | 4.88 | 276,702 |
| August 28, 2025 | 4.98 | 4.99 | 4.99 | 5.27 | 4.82 | 225,000 |
| August 27, 2025 | 4.66 | 4.92 | 4.92 | 4.97 | 4.6 | 336,250 |
| August 26, 2025 | 4.58 | 4.65 | 4.65 | 4.86 | 4.58 | 116,500 |
| August 25, 2025 | 5 | 4.54 | 4.54 | 5 | 4.46 | 181,351 |
| August 22, 2025 | 4.5 | 5 | 5 | 5.41 | 4.46 | 435,713 |
| August 21, 2025 | 4.43 | 4.54 | 4.54 | 4.63 | 4.43 | 120,506 |
| August 20, 2025 | 4.55 | 4.44 | 4.44 | 4.78 | 4.43 | 87,905 |
| August 19, 2025 | 4.72 | 4.53 | 4.53 | 4.99 | 4.48 | 64,328 |
| August 18, 2025 | 4.42 | 4.71 | 4.71 | 4.79 | 4.37 | 139,315 |
| August 15, 2025 | 4.48 | 4.42 | 4.42 | 4.69 | 4.36 | 102,907 |
| August 14, 2025 | 4.59 | 4.5 | 4.5 | 4.8 | 4.45 | 109,453 |
| August 13, 2025 | 4.5 | 4.65 | 4.65 | 4.74 | 4.44 | 76,916 |
| August 12, 2025 | 4.21 | 4.43 | 4.43 | 4.81 | 4.2 | 165,223 |
| August 11, 2025 | 4.01 | 4.15 | 4.15 | 4.23 | 3.96 | 90,457 |
| August 08, 2025 | 4.16 | 4.01 | 4.01 | 4.24 | 4 | 106,700 |
| August 07, 2025 | 4.75 | 4.16 | 4.16 | 4.85 | 4.09 | 217,084 |
| August 06, 2025 | 5.2 | 4.87 | 4.87 | 5.3 | 4.77 | 83,938 |
| August 05, 2025 | 4.46 | 5.19 | 5.19 | 5.38 | 4.38 | 123,944 |
| August 04, 2025 | 4.45 | 4.43 | 4.43 | 4.49 | 4.37 | 39,500 |
| August 01, 2025 | 4.36 | 4.4 | 4.4 | 4.47 | 4.29 | 49,003 |
| July 31, 2025 | 4.66 | 4.45 | 4.45 | 4.85 | 4.43 | 40,186 |
| July 30, 2025 | 4.56 | 4.7 | 4.7 | 4.8 | 4.53 | 54,045 |
| July 29, 2025 | 4.62 | 4.52 | 4.52 | 4.76 | 4.51 | 51,135 |
| July 28, 2025 | 4.56 | 4.6 | 4.6 | 4.64 | 4.5 | 49,997 |
| July 25, 2025 | 4.58 | 4.56 | 4.56 | 4.84 | 4.44 | 25,253 |
| July 24, 2025 | 4.6 | 4.57 | 4.57 | 4.77 | 4.55 | 101,004 |
| July 23, 2025 | 4.41 | 4.59 | 4.59 | 4.61 | 4.34 | 93,430 |
| July 22, 2025 | 4.04 | 4.36 | 4.36 | 4.4 | 4.04 | 115,602 |
| July 21, 2025 | 4.12 | 4.03 | 4.03 | 4.47 | 3.97 | 136,505 |
| July 18, 2025 | 4.3 | 4.12 | 4.12 | 4.46 | 4.12 | 189,045 |
| July 17, 2025 | 4.34 | 4.27 | 4.27 | 4.45 | 4.24 | 80,013 |
| July 16, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.24 | 85,855 |
| July 15, 2025 | 4.83 | 4.33 | 4.33 | 4.88 | 4.29 | 270,945 |
| July 14, 2025 | 4.84 | 4.8 | 4.8 | 5.03 | 4.78 | 33,100 |
| July 11, 2025 | 5.15 | 4.83 | 4.83 | 5.21 | 4.77 | 62,814 |
| July 10, 2025 | 5.2 | 5.17 | 5.17 | 5.25 | 5.09 | 65,735 |
| July 09, 2025 | 5.12 | 5.18 | 5.18 | 5.23 | 5.1 | 60,925 |
| July 08, 2025 | 5 | 5.13 | 5.13 | 5.14 | 4.95 | 98,100 |
| July 07, 2025 | 5.1 | 5.01 | 5.01 | 5.2 | 4.96 | 149,407 |
| July 03, 2025 | 5 | 5.14 | 5.14 | 5.25 | 5 | 64,500 |
| July 02, 2025 | 4.99 | 4.94 | 4.94 | 5 | 4.87 | 59,064 |
| July 01, 2025 | 4.69 | 5 | 5 | 5.09 | 4.69 | 107,443 |
| June 30, 2025 | 4.98 | 4.72 | 4.72 | 5.12 | 4.61 | 586,200 |
| June 27, 2025 | 5.07 | 4.97 | 4.97 | 5.11 | 4.93 | 318,400 |
| June 26, 2025 | 5.02 | 5.06 | 5.06 | 5.3 | 5.02 | 76,159 |
| June 25, 2025 | 4.86 | 5.06 | 5.06 | 5.13 | 4.84 | 80,703 |
| June 24, 2025 | 4.57 | 4.83 | 4.83 | 4.86 | 4.57 | 63,962 |
| June 23, 2025 | 4.53 | 4.5 | 4.5 | 4.61 | 4.43 | 50,800 |
| June 20, 2025 | 4.66 | 4.54 | 4.54 | 4.69 | 4.5 | 46,700 |
| June 18, 2025 | 4.66 | 4.62 | 4.62 | 4.77 | 4.59 | 44,400 |