5.15
-0.04(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5.2 | 5.15 | 5.15 | 5.3 | 5.14 | 363,968 |
| October 20, 2025 | 4.8 | 5.19 | 5.19 | 5.22 | 4.79 | 453,254 |
| October 17, 2025 | 4.76 | 4.76 | 4.76 | 4.9 | 4.71 | 188,816 |
| October 16, 2025 | 4.76 | 4.79 | 4.79 | 4.97 | 4.73 | 412,691 |
| October 15, 2025 | 4.52 | 4.76 | 4.76 | 4.79 | 4.48 | 434,200 |
| October 14, 2025 | 4.42 | 4.49 | 4.49 | 4.54 | 4.34 | 344,506 |
| October 13, 2025 | 4.5 | 4.47 | 4.47 | 4.61 | 4.43 | 289,775 |
| October 10, 2025 | 4.5 | 4.45 | 4.45 | 4.57 | 4.43 | 272,230 |
| October 09, 2025 | 4.55 | 4.51 | 4.51 | 4.66 | 4.49 | 435,939 |
| October 08, 2025 | 4.52 | 4.53 | 4.53 | 4.63 | 4.44 | 331,433 |
| October 07, 2025 | 4.73 | 4.51 | 4.51 | 4.79 | 4.47 | 465,436 |
| October 06, 2025 | 4.87 | 4.69 | 4.69 | 4.99 | 4.68 | 426,300 |
| October 03, 2025 | 4.89 | 4.86 | 4.86 | 5.09 | 4.83 | 337,245 |
| October 02, 2025 | 4.76 | 4.89 | 4.89 | 4.94 | 4.74 | 494,265 |
| October 01, 2025 | 4.83 | 4.76 | 4.76 | 4.9 | 4.59 | 639,489 |
| September 30, 2025 | 4.76 | 4.86 | 4.86 | 4.87 | 4.65 | 649,900 |
| September 29, 2025 | 4.69 | 4.76 | 4.76 | 4.79 | 4.58 | 625,800 |
| September 26, 2025 | 4.79 | 4.67 | 4.67 | 4.83 | 4.58 | 470,237 |
| September 25, 2025 | 4.99 | 4.75 | 4.75 | 5 | 4.62 | 486,109 |
| September 24, 2025 | 5 | 4.95 | 4.95 | 5.15 | 4.86 | 503,100 |
| September 23, 2025 | 5.04 | 5.02 | 5.02 | 5.25 | 5 | 585,400 |
| September 22, 2025 | 5.05 | 5.05 | 5.05 | 5.09 | 4.81 | 941,700 |
| September 19, 2025 | 5.1 | 5.08 | 5.08 | 5.19 | 4.99 | 807,600 |
| September 18, 2025 | 5.35 | 5.06 | 5.06 | 5.42 | 5.03 | 748,829 |
| September 17, 2025 | 5.28 | 5.34 | 5.34 | 5.62 | 5.28 | 475,400 |
| September 16, 2025 | 5.21 | 5.26 | 5.26 | 5.35 | 5.18 | 308,025 |
| September 15, 2025 | 5.42 | 5.21 | 5.21 | 5.44 | 5.11 | 364,417 |
| September 12, 2025 | 5.5 | 5.36 | 5.36 | 5.58 | 5.26 | 457,800 |
| September 11, 2025 | 5.11 | 5.48 | 5.48 | 5.53 | 5.09 | 665,046 |
| September 10, 2025 | 5.35 | 5.05 | 5.05 | 5.36 | 5.04 | 632,649 |
| September 09, 2025 | 5.09 | 5.38 | 5.38 | 5.39 | 5.09 | 476,048 |
| September 08, 2025 | 5.25 | 5.11 | 5.11 | 5.4 | 5.05 | 510,719 |
| September 05, 2025 | 5.45 | 5.26 | 5.26 | 5.59 | 5.25 | 495,947 |
| September 04, 2025 | 5.47 | 5.42 | 5.42 | 5.53 | 5.31 | 601,762 |
| September 03, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.09 | 617,471 |
| September 02, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.1 | 784,463 |
| August 29, 2025 | 5.51 | 5.41 | 5.41 | 5.56 | 5.3 | 718,523 |
| August 28, 2025 | 5.74 | 5.51 | 5.51 | 5.74 | 5.49 | 789,803 |
| August 27, 2025 | 5.98 | 5.72 | 5.72 | 6 | 5.7 | 826,540 |
| August 26, 2025 | 6.3 | 5.93 | 5.93 | 6.32 | 5.91 | 636,000 |
| August 25, 2025 | 6.55 | 6.32 | 6.32 | 6.59 | 6.2 | 653,000 |
| August 22, 2025 | 6.09 | 6.51 | 6.51 | 7.03 | 6.07 | 1.82M |
| August 21, 2025 | 6.2 | 6.2 | 6.2 | 6.25 | 6.01 | 421,110 |
| August 20, 2025 | 6.35 | 6.23 | 6.23 | 6.42 | 6.2 | 323,018 |
| August 19, 2025 | 6.38 | 6.31 | 6.31 | 6.44 | 6.2 | 335,344 |
| August 18, 2025 | 6.38 | 6.36 | 6.36 | 6.49 | 6.28 | 354,390 |
| August 15, 2025 | 6.48 | 6.39 | 6.39 | 6.62 | 6.34 | 253,000 |
| August 14, 2025 | 6.51 | 6.47 | 6.47 | 6.51 | 6.32 | 335,700 |
| August 13, 2025 | 6.62 | 6.5 | 6.5 | 6.72 | 6.43 | 1.21M |
| August 12, 2025 | 6.72 | 6.6 | 6.6 | 6.91 | 6.55 | 484,300 |
| August 11, 2025 | 6.98 | 6.71 | 6.71 | 7.16 | 6.59 | 1.18M |
| August 08, 2025 | 6.85 | 6.99 | 6.99 | 7.92 | 6.81 | 1.06M |
| August 07, 2025 | 7.01 | 6.66 | 6.66 | 7.16 | 6.63 | 577,924 |
| August 06, 2025 | 6.76 | 6.99 | 6.99 | 7.16 | 6.69 | 512,623 |
| August 05, 2025 | 6.8 | 6.76 | 6.76 | 6.82 | 6.64 | 314,800 |
| August 04, 2025 | 6.58 | 6.74 | 6.74 | 6.8 | 6.58 | 256,345 |
| August 01, 2025 | 6.58 | 6.54 | 6.54 | 6.67 | 6.37 | 395,000 |
| July 31, 2025 | 6.67 | 6.65 | 6.65 | 6.8 | 6.5 | 212,042 |
| July 30, 2025 | 7.03 | 6.74 | 6.74 | 7.03 | 6.72 | 188,833 |
| July 29, 2025 | 7.18 | 7.03 | 7.03 | 7.29 | 7.03 | 281,908 |