5.04
+0.03(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 5.03 | 762,943 |
| September 25, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.98 | 1.23M |
| September 24, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.05 | 847,600 |
| September 23, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.11 | 710,115 |
| September 22, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.14 | 470,730 |
| September 19, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.23 | 1.43M |
| September 18, 2025 | 5.3 | 5.26 | 5.26 | 5.32 | 5.26 | 764,607 |
| September 17, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.35 | 311,623 |
| September 16, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.33 | 548,915 |
| September 15, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.34 | 381,431 |
| September 12, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.31 | 999,105 |
| September 11, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.35 | 797,996 |
| September 10, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.3 | 268,306 |
| September 09, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 273,500 |
| September 08, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.33 | 251,200 |
| September 05, 2025 | 5.32 | 5.34 | 5.34 | 5.37 | 5.32 | 286,700 |
| September 04, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.26 | 532,300 |
| September 03, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.26 | 391,848 |
| September 02, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.32 | 807,714 |
| August 29, 2025 | 5.29 | 5.35 | 5.35 | 5.37 | 5.29 | 642,100 |
| August 28, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.3 | 492,343 |
| August 27, 2025 | 5.34 | 5.39 | 5.39 | 5.39 | 5.33 | 583,792 |
| August 26, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.35 | 646,811 |
| August 25, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.37 | 406,700 |
| August 22, 2025 | 5.43 | 5.43 | 5.43 | 5.48 | 5.42 | 652,162 |
| August 21, 2025 | 5.34 | 5.44 | 5.44 | 5.44 | 5.32 | 1.39M |
| August 20, 2025 | 5.67 | 5.71 | 5.71 | 5.72 | 5.67 | 803,218 |
| August 19, 2025 | 5.67 | 5.63 | 5.63 | 5.69 | 5.63 | 538,814 |
| August 18, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.63 | 650,805 |
| August 15, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.55 | 618,234 |
| August 14, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.54 | 914,938 |
| August 13, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.5 | 816,067 |
| August 12, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.45 | 610,900 |
| August 11, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.4 | 388,331 |
| August 08, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.39 | 344,600 |
| August 07, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 551,834 |
| August 06, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.39 | 615,300 |
| August 05, 2025 | 5.23 | 5.26 | 5.26 | 5.28 | 5.22 | 533,800 |
| August 04, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.25 | 445,300 |
| August 01, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.16 | 337,436 |
| July 31, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.07 | 545,520 |
| July 30, 2025 | 5.19 | 5.18 | 5.18 | 5.24 | 5.18 | 871,637 |
| July 29, 2025 | 5.23 | 5.28 | 5.28 | 5.28 | 5.2 | 794,042 |
| July 28, 2025 | 5.29 | 5.24 | 5.24 | 5.29 | 5.22 | 554,704 |
| July 25, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.33 | 683,000 |
| July 24, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.39 | 695,446 |
| July 23, 2025 | 5.27 | 5.35 | 5.35 | 5.36 | 5.27 | 740,127 |
| July 22, 2025 | 5.26 | 5.3 | 5.3 | 5.32 | 5.26 | 800,336 |
| July 21, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.22 | 474,906 |
| July 18, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.16 | 502,000 |
| July 17, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.13 | 350,914 |
| July 16, 2025 | 5.19 | 5.21 | 5.21 | 5.22 | 5.17 | 537,600 |
| July 15, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.14 | 369,000 |
| July 14, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.21 | 376,800 |
| July 11, 2025 | 5.19 | 5.21 | 5.21 | 5.21 | 5.17 | 501,849 |
| July 10, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.19 | 429,839 |
| July 09, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.23 | 516,410 |
| July 08, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.2 | 947,648 |
| July 07, 2025 | 5.27 | 5.26 | 5.26 | 5.3 | 5.24 | 554,706 |
| July 03, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.28 | 209,400 |