5.26
-0.08(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 5.32 | 5.26 | 5.26 | 5.54 | 5.16 | 118,396 |
| October 22, 2025 | 5.24 | 5.34 | 5.34 | 5.48 | 5.08 | 40,700 |
| October 21, 2025 | 4.72 | 5.23 | 5.26 | 5.5 | 4.72 | 183,894 |
| October 20, 2025 | 4.55 | 4.69 | 4.69 | 4.83 | 4.55 | 32,146 |
| October 17, 2025 | 4.51 | 4.53 | 4.53 | 4.68 | 4.44 | 33,200 |
| October 16, 2025 | 4.56 | 4.5 | 4.5 | 4.61 | 4.38 | 42,729 |
| October 15, 2025 | 4.61 | 4.56 | 4.56 | 4.68 | 4.53 | 17,600 |
| October 14, 2025 | 4.63 | 4.66 | 4.66 | 4.87 | 4.54 | 32,816 |
| October 13, 2025 | 4.49 | 4.66 | 4.66 | 4.74 | 4.48 | 15,890 |
| October 10, 2025 | 4.15 | 4.41 | 4.41 | 4.48 | 4.11 | 48,364 |
| October 09, 2025 | 4.2 | 4.1 | 4.1 | 4.32 | 4.05 | 50,910 |
| October 08, 2025 | 4.33 | 4.19 | 4.19 | 4.5 | 4.13 | 45,981 |
| October 07, 2025 | 4.52 | 4.32 | 4.32 | 4.55 | 4.31 | 24,700 |
| October 06, 2025 | 4.7 | 4.47 | 4.47 | 4.8 | 4.43 | 75,000 |
| October 03, 2025 | 4.57 | 4.65 | 4.65 | 4.74 | 4.57 | 43,600 |
| October 02, 2025 | 4.6 | 4.59 | 4.59 | 4.93 | 4.53 | 22,700 |
| October 01, 2025 | 4.82 | 4.57 | 4.57 | 4.95 | 4.57 | 22,712 |
| September 30, 2025 | 4.59 | 4.89 | 4.89 | 4.98 | 4.59 | 30,448 |
| September 29, 2025 | 4.77 | 4.59 | 4.59 | 4.83 | 4.59 | 15,150 |
| September 26, 2025 | 4.73 | 4.79 | 4.79 | 4.89 | 4.73 | 5,700 |
| September 25, 2025 | 4.79 | 4.75 | 4.75 | 4.88 | 4.73 | 25,574 |
| September 24, 2025 | 4.93 | 4.81 | 4.81 | 5.07 | 4.81 | 12,000 |
| September 23, 2025 | 5.14 | 4.9 | 4.9 | 5.25 | 4.88 | 14,800 |
| September 22, 2025 | 4.97 | 5.14 | 5.14 | 5.24 | 4.97 | 42,252 |
| September 19, 2025 | 4.74 | 5.04 | 5.04 | 5.05 | 4.53 | 230,200 |
| September 18, 2025 | 4.83 | 4.69 | 4.69 | 5 | 4.65 | 41,700 |
| September 17, 2025 | 4.7 | 4.75 | 4.75 | 4.96 | 4.65 | 55,204 |
| September 16, 2025 | 4.75 | 4.68 | 4.68 | 4.88 | 4.54 | 30,074 |
| September 15, 2025 | 5.08 | 4.75 | 4.75 | 5.17 | 4.67 | 28,900 |
| September 12, 2025 | 5.08 | 5.05 | 5.05 | 5.25 | 4.96 | 41,500 |
| September 11, 2025 | 4.8 | 5.01 | 5.01 | 5.1 | 4.8 | 36,100 |
| September 10, 2025 | 4.62 | 4.9 | 4.9 | 4.9 | 4.6 | 56,939 |
| September 09, 2025 | 5.17 | 4.81 | 4.81 | 5.47 | 4.76 | 37,016 |
| September 08, 2025 | 5.64 | 5.3 | 5.3 | 5.72 | 5.2 | 81,585 |
| September 05, 2025 | 5.52 | 5.64 | 5.64 | 5.69 | 5.1 | 5,566 |
| September 04, 2025 | 5.61 | 5.54 | 5.54 | 5.64 | 5.54 | 4,909 |
| September 03, 2025 | 5.54 | 5.66 | 5.66 | 5.72 | 5.39 | 21,300 |
| September 02, 2025 | 5.39 | 5.56 | 5.56 | 5.6 | 4.98 | 21,226 |
| August 29, 2025 | 5.58 | 5.41 | 5.41 | 5.59 | 5.33 | 4,800 |
| August 28, 2025 | 5.33 | 5.55 | 5.55 | 5.58 | 5.04 | 30,300 |
| August 27, 2025 | 5.01 | 5.31 | 5.31 | 5.42 | 4.85 | 15,524 |
| August 26, 2025 | 5.17 | 5 | 5 | 5.38 | 5 | 13,400 |
| August 25, 2025 | 4.85 | 5.12 | 5.12 | 5.26 | 4.85 | 12,500 |
| August 22, 2025 | 4.88 | 4.88 | 4.88 | 5 | 4.79 | 10,925 |
| August 21, 2025 | 4.6 | 4.77 | 4.77 | 4.94 | 4.6 | 27,447 |
| August 20, 2025 | 4.66 | 4.73 | 4.73 | 4.97 | 4.51 | 67,523 |
| August 19, 2025 | 4.44 | 4.6 | 4.6 | 4.74 | 4.44 | 16,617 |
| August 18, 2025 | 4.63 | 4.44 | 4.44 | 4.77 | 4.44 | 27,300 |
| August 15, 2025 | 4.91 | 4.69 | 4.69 | 4.91 | 4.6 | 14,332 |
| August 14, 2025 | 4.5 | 4.87 | 4.87 | 4.9 | 4.4 | 16,100 |
| August 13, 2025 | 4.71 | 4.54 | 4.54 | 4.96 | 4.51 | 14,028 |
| August 12, 2025 | 4.77 | 4.68 | 4.68 | 4.99 | 4.61 | 39,064 |
| August 11, 2025 | 5.15 | 4.74 | 4.74 | 5.21 | 4.69 | 25,858 |
| August 08, 2025 | 4.65 | 5.15 | 5.15 | 5.19 | 4.65 | 63,002 |
| August 07, 2025 | 5 | 4.55 | 4.55 | 5.59 | 4.48 | 83,700 |
| August 06, 2025 | 5.53 | 5.68 | 5.68 | 5.98 | 5.53 | 25,028 |
| August 05, 2025 | 5.7 | 5.76 | 5.76 | 6.84 | 5.48 | 98,810 |
| August 04, 2025 | 5.39 | 5.36 | 5.36 | 5.5 | 5.11 | 21,700 |
| August 01, 2025 | 5.41 | 5.27 | 5.27 | 5.82 | 5.09 | 50,100 |
| July 31, 2025 | 5.77 | 5.66 | 5.66 | 6.2 | 5.58 | 48,800 |