5.07
-0.003(-0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 171,659 |
September 25, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 52,997 |
September 24, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 181,518 |
September 23, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 330,586 |
September 22, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 564,628 |
September 19, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 201,347 |
September 18, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 188,452 |
September 17, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 235,842 |
September 16, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.06 | 345,844 |
September 15, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 279,274 |
September 12, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.06 | 82,001 |
September 11, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.07 | 152,478 |
September 10, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 153,461 |
September 09, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 198,232 |
September 08, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 114,353 |
September 05, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 301,561 |
September 04, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.06 | 102,125 |
September 03, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.06 | 212,122 |
September 02, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 110,885 |
September 01, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 96,109 |
August 29, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 66,924 |
August 28, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 91,383 |
August 27, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 57,422 |
August 26, 2025 | 5.06 | 5.06 | 5.06 | 5.09 | 5.05 | 142,056 |
August 22, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.04 | 138,961 |
August 21, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 22,725 |
August 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | 3.34M |
August 19, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.02 | 170,154 |
August 18, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 5.03 | 176,755 |
August 15, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 69,479 |
August 14, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.03 | 150,538 |
August 13, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.03 | 206,428 |
August 12, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.03 | 86,263 |
August 11, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 5.02 | 288,656 |
August 08, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 92,493 |
August 07, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 280,987 |
August 06, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 193,898 |
August 05, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 629,960 |
August 04, 2025 | 5 | 5.03 | 5.03 | 5.03 | 5 | 102,150 |
August 01, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.01 | 151,618 |
July 31, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 451,243 |
July 30, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 5.01 | 477,955 |
July 29, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 252,583 |
July 28, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 276,156 |
July 25, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 750,894 |
July 24, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5 | 57,040 |
July 23, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 1.19M |
July 22, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 5 | 271,644 |
July 21, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 119,570 |
July 18, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 48,248 |
July 17, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.99 | 622,435 |
July 16, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 383,764 |
July 15, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.99 | 489,824 |
July 14, 2025 | 4.98 | 5 | 5 | 5.1 | 4.98 | 256,709 |
July 11, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 456,551 |
July 10, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 166,707 |
July 09, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.99 | 327,760 |
July 08, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 332,008 |
July 07, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 802,412 |
July 04, 2025 | 4.99 | 5 | 5 | 5 | 4.98 | 106,716 |