5.05
+0.04(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 5.93 | 5.86 | 5.86 | 6.05 | 5.84 | 5,800 |
| July 29, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.79 | 4,427 |
| July 28, 2025 | 5.84 | 5.89 | 5.89 | 5.97 | 5.84 | 4,400 |
| July 25, 2025 | 5.76 | 5.81 | 5.81 | 5.95 | 5.65 | 6,200 |
| July 24, 2025 | 5.74 | 5.7 | 5.7 | 6 | 5.59 | 5,500 |
| July 23, 2025 | 5.52 | 5.78 | 5.78 | 5.78 | 5.39 | 5,632 |
| July 22, 2025 | 5.12 | 5.59 | 5.59 | 5.67 | 5.09 | 34,187 |
| July 21, 2025 | 5.47 | 5.3 | 5.3 | 5.76 | 5.3 | 14,600 |
| July 18, 2025 | 5.71 | 5.45 | 5.45 | 5.8 | 5.43 | 7,000 |
| July 17, 2025 | 5.42 | 5.56 | 5.56 | 5.9 | 5.42 | 47,932 |
| July 16, 2025 | 5.36 | 5.26 | 5.26 | 5.42 | 5.12 | 8,200 |
| July 15, 2025 | 5.34 | 5.35 | 5.35 | 5.46 | 5.28 | 5,300 |
| July 14, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.23 | 12,634 |
| July 11, 2025 | 5.46 | 5.55 | 5.55 | 5.65 | 5.46 | 7,100 |
| July 10, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.41 | 11,406 |
| July 09, 2025 | 5.6 | 5.68 | 5.68 | 5.76 | 5.4 | 27,600 |
| July 08, 2025 | 5.32 | 5.5 | 5.5 | 5.65 | 5.32 | 15,193 |
| July 07, 2025 | 5.34 | 5.29 | 5.29 | 5.45 | 5.2 | 17,714 |
| July 03, 2025 | 5.56 | 5.45 | 5.45 | 5.6 | 5.41 | 15,223 |
| July 02, 2025 | 5.31 | 5.6 | 5.6 | 5.62 | 5.28 | 13,100 |
| July 01, 2025 | 5.11 | 5.23 | 5.23 | 5.25 | 5.11 | 16,312 |
| June 30, 2025 | 5.34 | 5.15 | 5.15 | 5.34 | 5.1 | 22,023 |
| June 27, 2025 | 5.09 | 5.36 | 5.36 | 5.37 | 5.09 | 34,000 |
| June 26, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 5.07 | 26,959 |
| June 25, 2025 | 5.21 | 5.27 | 5.27 | 5.35 | 5.2 | 21,600 |
| June 24, 2025 | 5.37 | 5.31 | 5.31 | 5.48 | 5.21 | 9,147 |
| June 23, 2025 | 5.27 | 5.24 | 5.24 | 5.47 | 5.24 | 29,900 |
| June 20, 2025 | 5.29 | 5.33 | 5.33 | 5.5 | 5.18 | 17,400 |
| June 18, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.17 | 28,887 |
