5.27
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.11 | 531,391 |
October 16, 2025 | 5.47 | 5.27 | 5.27 | 5.54 | 5.24 | 431,947 |
October 15, 2025 | 5.26 | 5.38 | 5.38 | 5.4 | 5.25 | 461,036 |
October 14, 2025 | 5.23 | 5.23 | 5.23 | 5.32 | 5.16 | 477,326 |
October 13, 2025 | 5.35 | 5.23 | 5.23 | 5.4 | 5.19 | 628,200 |
October 10, 2025 | 5.52 | 5.31 | 5.31 | 5.52 | 5.26 | 556,968 |
October 09, 2025 | 5.49 | 5.45 | 5.45 | 5.59 | 5.44 | 576,000 |
October 08, 2025 | 5.32 | 5.46 | 5.46 | 5.59 | 5.29 | 557,443 |
October 07, 2025 | 5.36 | 5.32 | 5.32 | 5.44 | 5.22 | 693,054 |
October 06, 2025 | 5.47 | 5.4 | 5.4 | 5.47 | 5.24 | 760,879 |
October 03, 2025 | 5.18 | 5.43 | 5.43 | 5.48 | 5.17 | 862,411 |
October 02, 2025 | 5.1 | 5.16 | 5.16 | 5.22 | 4.98 | 529,396 |
October 01, 2025 | 4.96 | 5.1 | 5.1 | 5.13 | 4.95 | 407,800 |
September 30, 2025 | 4.91 | 4.99 | 4.99 | 5 | 4.84 | 431,700 |
September 29, 2025 | 5.13 | 4.91 | 4.91 | 5.17 | 4.88 | 685,246 |
September 26, 2025 | 4.83 | 5.1 | 5.1 | 5.12 | 4.83 | 789,578 |
September 25, 2025 | 4.92 | 4.83 | 4.83 | 4.92 | 4.78 | 488,200 |
September 24, 2025 | 4.79 | 4.9 | 4.9 | 4.98 | 4.78 | 616,870 |
September 23, 2025 | 4.73 | 4.76 | 4.76 | 4.88 | 4.73 | 398,659 |
September 22, 2025 | 4.52 | 4.75 | 4.75 | 4.8 | 4.5 | 468,600 |
September 19, 2025 | 4.53 | 4.49 | 4.49 | 4.58 | 4.46 | 618,600 |
September 18, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.4 | 270,300 |
September 17, 2025 | 4.44 | 4.39 | 4.39 | 4.5 | 4.39 | 291,200 |
September 16, 2025 | 4.36 | 4.46 | 4.46 | 4.5 | 4.36 | 304,038 |
September 15, 2025 | 4.51 | 4.38 | 4.38 | 4.55 | 4.38 | 326,800 |
September 12, 2025 | 4.58 | 4.51 | 4.51 | 4.58 | 4.47 | 367,900 |
September 11, 2025 | 4.49 | 4.6 | 4.6 | 4.6 | 4.48 | 269,300 |
September 10, 2025 | 4.5 | 4.48 | 4.48 | 4.64 | 4.47 | 331,253 |
September 09, 2025 | 4.52 | 4.51 | 4.51 | 4.56 | 4.47 | 216,600 |
September 08, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.49 | 223,027 |
September 05, 2025 | 4.65 | 4.61 | 4.61 | 4.71 | 4.57 | 334,742 |
September 04, 2025 | 4.72 | 4.64 | 4.64 | 4.74 | 4.54 | 575,918 |
September 03, 2025 | 4.65 | 4.72 | 4.72 | 4.81 | 4.64 | 342,700 |
September 02, 2025 | 4.7 | 4.71 | 4.71 | 4.92 | 4.65 | 691,615 |
August 29, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.63 | 278,000 |
August 28, 2025 | 4.63 | 4.7 | 4.7 | 4.82 | 4.58 | 475,729 |
August 27, 2025 | 4.66 | 4.62 | 4.62 | 4.7 | 4.61 | 253,500 |
August 26, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.57 | 374,940 |
August 25, 2025 | 4.74 | 4.61 | 4.61 | 4.79 | 4.61 | 497,949 |
August 22, 2025 | 4.52 | 4.75 | 4.75 | 4.78 | 4.52 | 340,400 |
August 21, 2025 | 4.62 | 4.51 | 4.51 | 4.62 | 4.47 | 393,500 |
August 20, 2025 | 4.53 | 4.6 | 4.6 | 4.61 | 4.53 | 288,200 |
August 19, 2025 | 4.56 | 4.53 | 4.53 | 4.64 | 4.47 | 376,907 |
August 18, 2025 | 4.5 | 4.56 | 4.56 | 4.88 | 4.42 | 877,800 |
August 15, 2025 | 4.46 | 4.36 | 4.36 | 4.46 | 4.36 | 942,442 |
August 14, 2025 | 4.33 | 4.43 | 4.43 | 4.47 | 4.3 | 342,400 |
August 13, 2025 | 4.31 | 4.36 | 4.36 | 4.45 | 4.31 | 486,624 |
August 12, 2025 | 4.18 | 4.31 | 4.31 | 4.37 | 4.17 | 569,639 |
August 11, 2025 | 4.26 | 4.19 | 4.19 | 4.28 | 4.15 | 457,932 |
August 08, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.16 | 305,449 |
August 07, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.14 | 310,700 |
August 06, 2025 | 4.2 | 4.22 | 4.22 | 4.26 | 4.14 | 485,040 |
August 05, 2025 | 4.24 | 4.21 | 4.21 | 4.28 | 4.17 | 365,800 |
August 04, 2025 | 4.2 | 4.26 | 4.26 | 4.28 | 4.15 | 598,658 |
August 01, 2025 | 4.25 | 4.19 | 4.19 | 4.26 | 4.16 | 766,996 |
July 31, 2025 | 4.43 | 4.26 | 4.26 | 4.43 | 4.18 | 1.43M |
July 30, 2025 | 4.69 | 4.67 | 4.67 | 4.89 | 4.65 | 1.05M |
July 29, 2025 | 4.71 | 4.68 | 4.68 | 4.79 | 4.66 | 351,303 |
July 28, 2025 | 4.76 | 4.7 | 4.7 | 4.85 | 4.7 | 299,069 |
July 25, 2025 | 4.79 | 4.74 | 4.74 | 4.84 | 4.71 | 401,037 |