5.22
-0.065(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.35 | 5.22 | 5.22 | 5.36 | 5.01 | 3.84M |
| September 25, 2025 | 5.7 | 5.28 | 5.28 | 5.8 | 5.21 | 7.58M |
| September 24, 2025 | 6.1 | 6.16 | 6.16 | 6.35 | 6.05 | 3.96M |
| September 23, 2025 | 6.2 | 6.17 | 6.17 | 6.39 | 6.11 | 4.33M |
| September 22, 2025 | 6.26 | 6.07 | 6.07 | 6.38 | 6.06 | 5.36M |
| September 19, 2025 | 6.73 | 6.58 | 6.58 | 6.8 | 6.45 | 5.92M |
| September 18, 2025 | 6.41 | 6.82 | 6.82 | 7.02 | 6.3 | 6.49M |
| September 17, 2025 | 5.93 | 6.09 | 6.09 | 6.29 | 5.77 | 5.92M |
| September 16, 2025 | 6.3 | 5.82 | 5.82 | 6.31 | 5.78 | 6.8M |
| September 15, 2025 | 6.73 | 6.33 | 6.33 | 6.75 | 6.19 | 5.23M |
| September 12, 2025 | 6.33 | 6.76 | 6.76 | 6.84 | 6.08 | 10.35M |
| September 11, 2025 | 5.53 | 5.68 | 5.68 | 5.92 | 5.52 | 5.22M |
| September 10, 2025 | 5.7 | 5.46 | 5.46 | 5.99 | 5.36 | 6.23M |
| September 09, 2025 | 5.74 | 5.5 | 5.5 | 5.84 | 5.2 | 7.21M |
| September 08, 2025 | 6.16 | 5.66 | 5.66 | 6.42 | 5.6 | 5.86M |
| September 05, 2025 | 6.36 | 6.04 | 6.04 | 6.4 | 5.87 | 4.19M |
| September 04, 2025 | 6.47 | 6.33 | 6.33 | 6.55 | 6 | 3.75M |
| September 03, 2025 | 7.07 | 6.63 | 6.63 | 7.24 | 6.5 | 4.68M |
| September 02, 2025 | 7.01 | 6.89 | 6.89 | 7.13 | 6.65 | 4.81M |
| August 29, 2025 | 7.93 | 7.23 | 7.23 | 8 | 7.19 | 4.56M |
| August 28, 2025 | 8.73 | 8.09 | 8.09 | 8.99 | 7.91 | 5.93M |
| August 27, 2025 | 8.8 | 8.22 | 8.22 | 9.12 | 8.04 | 9.32M |
| August 26, 2025 | 7.46 | 8.56 | 8.56 | 8.57 | 7.4 | 6.77M |
| August 25, 2025 | 7.67 | 7.6 | 7.6 | 7.75 | 7.12 | 6.27M |
| August 22, 2025 | 6.88 | 7.93 | 7.93 | 7.94 | 6.6 | 8.49M |
| August 21, 2025 | 6.57 | 6.98 | 6.98 | 7.07 | 6.56 | 3.22M |
| August 20, 2025 | 6.38 | 7.05 | 7.05 | 7.24 | 6.16 | 6.48M |
| August 19, 2025 | 6.81 | 6.3 | 6.3 | 7.06 | 6.2 | 5.66M |
| August 18, 2025 | 7.29 | 6.92 | 6.92 | 7.33 | 6.82 | 4.91M |
| August 15, 2025 | 7.8 | 7.35 | 7.35 | 7.8 | 6.9 | 6.46M |
| August 14, 2025 | 7 | 7.9 | 7.9 | 8.28 | 6.88 | 10.62M |
| August 13, 2025 | 7.83 | 7.83 | 7.83 | 8.41 | 7.35 | 24.79M |
| August 12, 2025 | 5.5 | 6.66 | 6.66 | 6.73 | 5.5 | 10.23M |
| August 11, 2025 | 6.21 | 5.62 | 5.62 | 6.33 | 5.53 | 10.33M |
| August 08, 2025 | 5.67 | 6.04 | 6.04 | 6.48 | 5.6 | 11.97M |
| August 07, 2025 | 5.98 | 5.57 | 5.57 | 6.03 | 5.34 | 6.64M |
| August 06, 2025 | 5.31 | 5.61 | 5.61 | 5.9 | 5.06 | 7.99M |
| August 05, 2025 | 5.06 | 5.27 | 5.27 | 5.68 | 4.95 | 6.11M |
| August 04, 2025 | 4.62 | 5.02 | 5.02 | 5.05 | 4.6 | 5.25M |
| August 01, 2025 | 4.32 | 4.6 | 4.6 | 4.69 | 4.32 | 5.42M |
| July 31, 2025 | 4.92 | 4.64 | 4.64 | 4.98 | 4.53 | 6.73M |
| July 30, 2025 | 5.17 | 4.89 | 4.89 | 5.25 | 4.78 | 5.88M |
| July 29, 2025 | 5.7 | 5.43 | 5.43 | 5.81 | 5.26 | 6.63M |
| July 28, 2025 | 6.49 | 5.88 | 5.88 | 6.5 | 5.7 | 8.47M |
| July 25, 2025 | 6.31 | 6.11 | 6.11 | 6.35 | 5.44 | 12.99M |
| July 24, 2025 | 6.8 | 6.41 | 6.41 | 7.25 | 6.08 | 13.04M |
| July 23, 2025 | 7.16 | 6.7 | 6.7 | 7.36 | 6.57 | 13.07M |
| July 22, 2025 | 8.55 | 7.7 | 7.7 | 8.6 | 7.35 | 15.19M |
| July 21, 2025 | 8.53 | 8.15 | 8.15 | 10.62 | 8.01 | 36.54M |
| July 18, 2025 | 7.81 | 7.48 | 7.48 | 9.13 | 6.9 | 27.65M |
| July 17, 2025 | 8.3 | 7.24 | 7.24 | 8.36 | 6.25 | 21.26M |
| July 16, 2025 | 5.78 | 7.26 | 7.26 | 7.7 | 5.3 | 22.59M |
| July 15, 2025 | 5.95 | 5.2 | 5.2 | 6 | 5.05 | 8.57M |
| July 14, 2025 | 5.99 | 5.96 | 5.96 | 6.57 | 5.6 | 8.54M |
| July 11, 2025 | 5.3 | 5.39 | 5.39 | 5.59 | 5.3 | 9.73M |
| July 10, 2025 | 4.35 | 5 | 5 | 5.15 | 4.11 | 8.37M |
| July 09, 2025 | 4.53 | 4.17 | 4.17 | 4.75 | 3.93 | 12.74M |
| July 08, 2025 | 3.42 | 4.13 | 4.13 | 4.2 | 3.35 | 9.62M |
| July 07, 2025 | 3.33 | 3.26 | 3.26 | 3.45 | 2.92 | 4.1M |
| July 03, 2025 | 2.98 | 3.2 | 3.2 | 3.47 | 2.83 | 6.56M |