5.14
+0.03(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.16 | 5.11 | 5.11 | 5.16 | 5.1 | 646,600 |
| October 01, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | 198,847 |
| September 30, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.15 | 268,400 |
| September 29, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 944,078 |
| September 26, 2025 | 5.16 | 5.15 | 5.15 | 5.21 | 5.15 | 1.05M |
| September 25, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.16 | 889,030 |
| September 24, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.16 | 975,900 |
| September 23, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.17 | 560,110 |
| September 22, 2025 | 5.16 | 5.2 | 5.2 | 5.21 | 5.16 | 621,228 |
| September 19, 2025 | 5.23 | 5.15 | 5.15 | 5.25 | 5.15 | 1.2M |
| September 18, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.15 | 698,724 |
| September 17, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.11 | 4.07M |
| September 16, 2025 | 5.15 | 5.18 | 5.18 | 5.24 | 5.15 | 3.09M |
| September 15, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.14 | 812,424 |
| September 12, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.12 | 1.1M |
| September 11, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 275,900 |
| September 10, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 683,227 |
| September 09, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.12 | 349,006 |
| September 08, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.11 | 656,000 |
| September 05, 2025 | 5.09 | 5.14 | 5.14 | 5.15 | 5.08 | 1.64M |
| September 04, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 320,541 |
| September 03, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 361,900 |
| September 02, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 417,500 |
| August 29, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 567,415 |
| August 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 526,600 |
| August 27, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.06 | 1.3M |
| August 26, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 316,000 |
| August 25, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 707,302 |
| August 22, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.07 | 1.19M |
| August 21, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.06 | 1.03M |
| August 20, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 423,614 |
| August 19, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.06 | 1.48M |
| August 18, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 1.11M |
| August 15, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 1.16M |
| August 14, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 2M |
| August 13, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.04 | 7.15M |
| August 12, 2025 | 5.06 | 5.04 | 5.04 | 5.09 | 5.02 | 44.7M |
| August 11, 2025 | 3.21 | 3.38 | 3.38 | 3.65 | 3.19 | 2.68M |
| August 08, 2025 | 3.14 | 3.19 | 3.19 | 3.21 | 3.06 | 605,711 |
| August 07, 2025 | 3.37 | 3.17 | 3.17 | 3.41 | 3.13 | 511,133 |
| August 06, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.33 | 272,224 |
| August 05, 2025 | 3.35 | 3.36 | 3.36 | 3.41 | 3.34 | 326,041 |
| August 04, 2025 | 3.33 | 3.35 | 3.35 | 3.43 | 3.3 | 417,341 |
| August 01, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.26 | 529,657 |
| July 31, 2025 | 3.39 | 3.37 | 3.37 | 3.46 | 3.33 | 519,140 |
| July 30, 2025 | 3.42 | 3.43 | 3.43 | 3.54 | 3.38 | 419,100 |
| July 29, 2025 | 3.55 | 3.41 | 3.41 | 3.56 | 3.33 | 607,636 |
| July 28, 2025 | 3.63 | 3.54 | 3.54 | 3.63 | 3.48 | 657,800 |
| July 25, 2025 | 3.84 | 3.64 | 3.64 | 3.84 | 3.63 | 616,500 |
| July 24, 2025 | 3.87 | 3.86 | 3.86 | 3.9 | 3.82 | 345,900 |
| July 23, 2025 | 3.85 | 3.88 | 3.88 | 3.91 | 3.84 | 331,310 |
| July 22, 2025 | 3.81 | 3.84 | 3.84 | 3.91 | 3.81 | 168,426 |
| July 21, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.76 | 242,337 |
| July 18, 2025 | 3.83 | 3.85 | 3.85 | 3.89 | 3.81 | 295,500 |
| July 17, 2025 | 3.84 | 3.79 | 3.79 | 3.94 | 3.78 | 398,600 |
| July 16, 2025 | 3.78 | 3.83 | 3.83 | 3.91 | 3.78 | 450,010 |
| July 15, 2025 | 3.92 | 3.78 | 3.78 | 3.96 | 3.77 | 518,998 |
| July 14, 2025 | 3.92 | 3.92 | 3.92 | 4 | 3.91 | 269,721 |
| July 11, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.93 | 306,111 |
| July 10, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 4 | 167,943 |
