5.13
-0.13(-2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 4.96 | 146,202 |
| October 16, 2025 | 5.46 | 5.26 | 5.26 | 5.54 | 5.19 | 128,600 |
| October 15, 2025 | 5.21 | 5.39 | 5.39 | 5.54 | 5.2 | 188,016 |
| October 14, 2025 | 4.94 | 5.15 | 5.15 | 5.24 | 4.9 | 176,267 |
| October 13, 2025 | 5.04 | 5.01 | 5.01 | 5.08 | 4.89 | 129,511 |
| October 10, 2025 | 5.1 | 4.96 | 4.96 | 5.19 | 4.84 | 215,787 |
| October 09, 2025 | 5.3 | 5.05 | 5.05 | 5.32 | 4.78 | 654,179 |
| October 08, 2025 | 5.21 | 5.31 | 5.31 | 5.41 | 5.12 | 156,100 |
| October 07, 2025 | 5.65 | 5.24 | 5.24 | 5.74 | 5.21 | 314,300 |
| October 06, 2025 | 5.6 | 5.65 | 5.65 | 5.93 | 5.2 | 484,013 |
| October 03, 2025 | 6.19 | 5.64 | 5.64 | 6.68 | 5.41 | 1.03M |
| October 02, 2025 | 6.53 | 6.15 | 6.15 | 6.53 | 5.99 | 179,933 |
| October 01, 2025 | 6.12 | 6.37 | 6.37 | 6.43 | 6.08 | 251,813 |
| September 30, 2025 | 5.65 | 6.19 | 6.19 | 6.25 | 5.53 | 263,211 |
| September 29, 2025 | 6.1 | 5.65 | 5.65 | 6.18 | 5.61 | 296,438 |
| September 26, 2025 | 5.86 | 6.07 | 6.07 | 6.17 | 5.64 | 354,700 |
| September 25, 2025 | 5.76 | 5.79 | 5.79 | 6.4 | 5.45 | 826,700 |
| September 24, 2025 | 5.19 | 5.67 | 5.67 | 6.03 | 4.96 | 804,200 |
| September 23, 2025 | 5.42 | 5.17 | 5.17 | 5.5 | 5.1 | 325,344 |
| September 22, 2025 | 4.84 | 5.32 | 5.32 | 5.44 | 4.79 | 493,300 |
| September 19, 2025 | 4.65 | 4.64 | 4.64 | 4.79 | 4.56 | 231,300 |
| September 18, 2025 | 4.44 | 4.64 | 4.64 | 4.75 | 4.27 | 234,900 |
| September 17, 2025 | 4.52 | 4.4 | 4.4 | 4.66 | 4.24 | 266,100 |
| September 16, 2025 | 4.53 | 4.52 | 4.52 | 4.72 | 4.35 | 248,798 |
| September 15, 2025 | 4.45 | 4.53 | 4.53 | 4.59 | 4.23 | 200,412 |
| September 12, 2025 | 4.58 | 4.45 | 4.45 | 4.58 | 4.2 | 215,431 |
| September 11, 2025 | 3.97 | 4.47 | 4.47 | 4.54 | 3.94 | 322,200 |
| September 10, 2025 | 4.25 | 3.96 | 3.96 | 4.25 | 3.95 | 167,430 |
| September 09, 2025 | 4.33 | 4.25 | 4.25 | 4.41 | 4.13 | 153,603 |
| September 08, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.28 | 86,200 |
| September 05, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.22 | 60,790 |
| September 04, 2025 | 4.26 | 4.24 | 4.24 | 4.31 | 4.11 | 119,310 |
| September 03, 2025 | 4.22 | 4.25 | 4.25 | 4.34 | 4.19 | 88,800 |
| September 02, 2025 | 4.22 | 4.23 | 4.23 | 4.37 | 4.1 | 247,946 |
| August 29, 2025 | 4.32 | 4.32 | 4.32 | 4.4 | 4.23 | 85,000 |
| August 28, 2025 | 4.46 | 4.31 | 4.31 | 4.59 | 4.22 | 272,823 |
| August 27, 2025 | 4.51 | 4.45 | 4.45 | 4.62 | 4.35 | 104,800 |
| August 26, 2025 | 4.51 | 4.57 | 4.57 | 4.63 | 4.49 | 83,921 |
| August 25, 2025 | 4.71 | 4.48 | 4.48 | 4.71 | 4.45 | 135,577 |
| August 22, 2025 | 4.52 | 4.75 | 4.75 | 4.94 | 4.52 | 159,500 |
| August 21, 2025 | 4.42 | 4.48 | 4.48 | 4.53 | 4.39 | 97,247 |
| August 20, 2025 | 4.41 | 4.45 | 4.45 | 4.78 | 4.38 | 176,822 |
| August 19, 2025 | 4.41 | 4.41 | 4.41 | 4.48 | 4.28 | 193,300 |
| August 18, 2025 | 4.61 | 4.41 | 4.41 | 4.69 | 4.35 | 198,500 |
| August 15, 2025 | 4.8 | 4.69 | 4.69 | 4.88 | 4.6 | 124,902 |
| August 14, 2025 | 4.79 | 4.8 | 4.8 | 4.88 | 4.39 | 390,208 |
| August 13, 2025 | 4.86 | 4.88 | 4.88 | 4.97 | 4.72 | 150,223 |
| August 12, 2025 | 4.42 | 4.78 | 4.78 | 4.82 | 4.34 | 188,629 |
| August 11, 2025 | 4.12 | 4.41 | 4.41 | 4.43 | 4.08 | 229,423 |
| August 08, 2025 | 5.48 | 4.23 | 4.23 | 5.48 | 4.18 | 607,020 |
| August 07, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.03 | 457,400 |
| August 06, 2025 | 4.28 | 4.35 | 4.35 | 4.48 | 4.16 | 294,832 |
| August 05, 2025 | 4.43 | 4.3 | 4.3 | 4.46 | 4.13 | 329,300 |
| August 04, 2025 | 4.24 | 4.38 | 4.38 | 4.4 | 4.16 | 201,100 |
| August 01, 2025 | 4.39 | 4.24 | 4.24 | 4.39 | 4.15 | 244,253 |
| July 31, 2025 | 4.81 | 4.52 | 4.49 | 4.93 | 4.48 | 307,651 |
| July 30, 2025 | 4.81 | 4.84 | 4.84 | 5.18 | 4.73 | 481,335 |
| July 29, 2025 | 5.16 | 4.79 | 4.79 | 5.2 | 4.78 | 272,127 |
| July 28, 2025 | 5.23 | 5.14 | 5.14 | 5.31 | 5.06 | 196,700 |
| July 25, 2025 | 5.15 | 5.18 | 5.18 | 5.23 | 5.03 | 127,000 |