5.13
+0.115(+2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 4.99 | 5.01 | 5.01 | 5.25 | 4.9 | 3.49M |
| October 28, 2025 | 4.89 | 4.99 | 4.99 | 5.08 | 4.84 | 1.95M |
| October 27, 2025 | 4.81 | 4.88 | 4.88 | 4.93 | 4.7 | 2.09M |
| October 24, 2025 | 5.05 | 4.75 | 4.75 | 5.1 | 4.74 | 2.27M |
| October 23, 2025 | 4.97 | 4.94 | 4.94 | 5.2 | 4.92 | 4.17M |
| October 22, 2025 | 5.12 | 4.94 | 4.94 | 5.24 | 4.71 | 2.78M |
| October 21, 2025 | 4.93 | 5.15 | 5.15 | 5.33 | 4.81 | 5.53M |
| October 20, 2025 | 4.82 | 4.72 | 4.72 | 4.89 | 4.51 | 5.11M |
| October 17, 2025 | 4.9 | 4.72 | 4.72 | 4.92 | 4.43 | 9.1M |
| October 16, 2025 | 5.33 | 5.08 | 5.08 | 5.39 | 4.87 | 4.73M |
| October 15, 2025 | 5.34 | 5.34 | 5.34 | 5.51 | 5.22 | 4.19M |
| October 14, 2025 | 4.99 | 5.16 | 5.16 | 5.16 | 4.8 | 4.68M |
| October 13, 2025 | 4.88 | 5.05 | 5.05 | 5.15 | 4.86 | 4.14M |
| October 10, 2025 | 5.09 | 4.88 | 4.88 | 5.09 | 4.7 | 3.83M |
| October 09, 2025 | 5.06 | 5 | 5 | 5.21 | 4.93 | 5.05M |
| October 08, 2025 | 4.78 | 5.06 | 5.06 | 5.1 | 4.67 | 5.77M |
| October 07, 2025 | 4.42 | 4.72 | 4.72 | 4.73 | 4.32 | 5.04M |
| October 06, 2025 | 4.89 | 4.42 | 4.42 | 4.89 | 4.4 | 7.47M |
| October 03, 2025 | 5.05 | 4.76 | 4.76 | 5.4 | 4.49 | 18.07M |
| October 02, 2025 | 4.04 | 4.88 | 4.88 | 4.92 | 3.98 | 121.49M |
| October 01, 2025 | 3.25 | 3.18 | 3.18 | 3.36 | 3.1 | 10.01M |
| September 30, 2025 | 3.14 | 3.27 | 3.27 | 3.3 | 3.11 | 5.16M |
| September 29, 2025 | 3.25 | 3.16 | 3.16 | 3.26 | 3.1 | 2.66M |
| September 26, 2025 | 3.1 | 3.25 | 3.25 | 3.26 | 3.06 | 4.33M |
| September 25, 2025 | 3.1 | 3.06 | 3.06 | 3.15 | 3.05 | 2.17M |
| September 24, 2025 | 2.92 | 3.15 | 3.15 | 3.16 | 2.92 | 4.75M |
| September 23, 2025 | 2.88 | 2.92 | 2.92 | 2.95 | 2.87 | 1.67M |
| September 22, 2025 | 2.84 | 2.87 | 2.87 | 2.95 | 2.71 | 2.26M |
| September 19, 2025 | 2.99 | 2.83 | 2.83 | 3.03 | 2.8 | 13.01M |
| September 18, 2025 | 2.91 | 2.99 | 2.99 | 3.04 | 2.86 | 2.42M |
| September 17, 2025 | 2.84 | 2.9 | 2.9 | 2.95 | 2.83 | 3.56M |
| September 16, 2025 | 3 | 2.84 | 2.84 | 3.08 | 2.83 | 2.93M |
| September 15, 2025 | 3.07 | 3.02 | 3.02 | 3.12 | 2.91 | 3M |
| September 12, 2025 | 3.24 | 3.07 | 3.07 | 3.27 | 3.04 | 4.42M |
| September 11, 2025 | 3.23 | 3.24 | 3.24 | 3.31 | 3.19 | 2.88M |
| September 10, 2025 | 3.29 | 3.25 | 3.25 | 3.32 | 3.16 | 2.52M |
| September 09, 2025 | 3.25 | 3.28 | 3.28 | 3.36 | 3.21 | 3.27M |
| September 08, 2025 | 3.32 | 3.24 | 3.24 | 3.4 | 3.2 | 3.67M |
| September 05, 2025 | 3.3 | 3.36 | 3.36 | 3.4 | 3.21 | 5.13M |
| September 04, 2025 | 2.95 | 3.26 | 3.26 | 3.28 | 2.91 | 14.22M |
| September 03, 2025 | 2.84 | 2.9 | 2.9 | 2.94 | 2.82 | 2.03M |
| September 02, 2025 | 2.9 | 2.84 | 2.84 | 2.99 | 2.82 | 2.36M |
| August 29, 2025 | 2.84 | 2.92 | 2.92 | 2.92 | 2.79 | 1.74M |
| August 28, 2025 | 2.99 | 2.83 | 2.83 | 3 | 2.81 | 1.85M |
| August 27, 2025 | 2.96 | 2.97 | 2.97 | 3.02 | 2.91 | 1.27M |
| August 26, 2025 | 2.94 | 2.96 | 2.96 | 2.99 | 2.88 | 1.78M |
| August 25, 2025 | 2.98 | 2.92 | 2.92 | 3.09 | 2.91 | 1.84M |
| August 22, 2025 | 2.9 | 3 | 3 | 3.01 | 2.85 | 9.09M |
| August 21, 2025 | 2.86 | 2.87 | 2.87 | 2.91 | 2.82 | 1.69M |
| August 20, 2025 | 2.81 | 2.87 | 2.87 | 2.91 | 2.76 | 1.83M |
| August 19, 2025 | 2.93 | 2.84 | 2.84 | 2.94 | 2.81 | 2.98M |
| August 18, 2025 | 2.96 | 2.93 | 2.93 | 3.05 | 2.88 | 3.08M |
| August 15, 2025 | 2.96 | 2.94 | 2.94 | 2.99 | 2.85 | 2.89M |
| August 14, 2025 | 3.03 | 2.94 | 2.94 | 3.05 | 2.88 | 2.82M |
| August 13, 2025 | 3.06 | 3.03 | 3.03 | 3.12 | 2.97 | 5.07M |
| August 12, 2025 | 2.78 | 2.91 | 2.91 | 3 | 2.69 | 4.81M |
| August 11, 2025 | 2.71 | 2.76 | 2.76 | 2.81 | 2.69 | 2.52M |
| August 08, 2025 | 2.81 | 2.72 | 2.72 | 2.85 | 2.7 | 1.1M |
| August 07, 2025 | 2.79 | 2.81 | 2.81 | 2.81 | 2.7 | 1.64M |
| August 06, 2025 | 2.76 | 2.79 | 2.79 | 2.81 | 2.63 | 2.19M |
