5.74
-0.21(-3.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2025 | 6.01 | 5.95 | 5.95 | 6.1 | 5.83 | 78,906 |
| October 14, 2025 | 5.99 | 5.98 | 5.98 | 6.16 | 5.89 | 243,368 |
| October 13, 2025 | 5.93 | 6.05 | 6.05 | 6.16 | 5.87 | 110,099 |
| October 10, 2025 | 6.33 | 5.81 | 5.81 | 6.39 | 5.81 | 181,439 |
| October 09, 2025 | 6.23 | 6.26 | 6.26 | 6.44 | 6.08 | 105,900 |
| October 08, 2025 | 5.88 | 6.04 | 6.04 | 6.16 | 5.8 | 96,241 |
| October 07, 2025 | 5.89 | 5.75 | 5.75 | 5.89 | 5.63 | 98,500 |
| October 06, 2025 | 5.88 | 5.89 | 5.89 | 5.99 | 5.82 | 68,200 |
| October 03, 2025 | 5.58 | 5.8 | 5.8 | 5.99 | 5.58 | 103,611 |
| October 02, 2025 | 5.48 | 5.57 | 5.57 | 5.6 | 5.48 | 41,933 |
| October 01, 2025 | 5.36 | 5.44 | 5.44 | 5.47 | 5.35 | 38,200 |
| September 30, 2025 | 5.8 | 5.41 | 5.41 | 5.8 | 5.38 | 138,200 |
| September 29, 2025 | 5.7 | 5.61 | 5.61 | 5.92 | 5.5 | 56,228 |
| September 26, 2025 | 5.52 | 5.67 | 5.67 | 5.75 | 5.46 | 61,600 |
| September 25, 2025 | 5.37 | 5.52 | 5.52 | 5.93 | 5.37 | 223,520 |
| September 24, 2025 | 5.53 | 5.6 | 5.6 | 5.69 | 5.48 | 78,523 |
| September 23, 2025 | 5.45 | 5.47 | 5.47 | 5.74 | 5.45 | 109,350 |
| September 22, 2025 | 5.3 | 5.45 | 5.45 | 5.64 | 5.22 | 150,921 |
| September 19, 2025 | 5.6 | 5.26 | 5.26 | 5.68 | 5.24 | 318,600 |
| September 18, 2025 | 5.89 | 5.6 | 5.6 | 6.15 | 5.54 | 268,900 |
| September 17, 2025 | 5.61 | 5.63 | 5.63 | 6.09 | 5.55 | 321,200 |
| September 16, 2025 | 5.36 | 5.6 | 5.6 | 5.86 | 5.3 | 236,513 |
| September 15, 2025 | 5.1 | 5.19 | 5.19 | 5.2 | 5.02 | 105,145 |
| 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 |