5.85
+0.3(+5.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.55 | 5.85 | 5.85 | 5.99 | 5.54 | 771,500 |
| October 23, 2025 | 5.56 | 5.55 | 5.55 | 5.6 | 5.31 | 820,736 |
| October 22, 2025 | 5.93 | 5.61 | 5.61 | 6.08 | 5.44 | 985,211 |
| October 21, 2025 | 5.5 | 5.85 | 5.85 | 5.97 | 5.47 | 943,678 |
| October 20, 2025 | 5.6 | 5.52 | 5.52 | 5.6 | 5.38 | 738,049 |
| October 17, 2025 | 5.74 | 5.48 | 5.48 | 5.77 | 5.36 | 1.58M |
| October 16, 2025 | 6.04 | 5.7 | 5.7 | 6.16 | 5.64 | 627,973 |
| October 15, 2025 | 6.01 | 6.1 | 6.1 | 6.19 | 5.98 | 496,745 |
| October 14, 2025 | 5.8 | 6.01 | 6.01 | 6.03 | 5.8 | 367,200 |
| October 13, 2025 | 5.76 | 5.87 | 5.87 | 5.87 | 5.67 | 336,200 |
| October 10, 2025 | 5.98 | 5.74 | 5.74 | 6.11 | 5.72 | 441,893 |
| October 09, 2025 | 5.96 | 5.99 | 5.99 | 6.04 | 5.87 | 385,422 |
| October 08, 2025 | 5.83 | 5.96 | 5.97 | 6.03 | 5.8 | 353,923 |
| October 07, 2025 | 6 | 5.83 | 5.83 | 6.19 | 5.83 | 498,007 |
| October 06, 2025 | 6.17 | 6 | 6 | 6.39 | 5.99 | 619,522 |
| October 03, 2025 | 5.82 | 6.12 | 6.12 | 6.14 | 5.75 | 678,111 |
| October 02, 2025 | 5.75 | 5.73 | 5.73 | 5.82 | 5.64 | 524,229 |
| October 01, 2025 | 5.68 | 5.7 | 5.7 | 5.82 | 5.68 | 650,900 |
| September 30, 2025 | 5.87 | 5.73 | 5.73 | 5.93 | 5.69 | 867,400 |
| September 29, 2025 | 5.9 | 5.92 | 5.92 | 6.2 | 5.9 | 713,200 |
| September 26, 2025 | 5.8 | 5.87 | 5.87 | 5.91 | 5.52 | 1.11M |
| September 25, 2025 | 6.02 | 5.82 | 5.82 | 6.15 | 5.8 | 662,436 |
| September 24, 2025 | 6.04 | 6.06 | 6.06 | 6.17 | 5.86 | 576,200 |
| September 23, 2025 | 6.15 | 6.08 | 6.08 | 6.19 | 5.95 | 857,238 |
| September 22, 2025 | 6.19 | 6.12 | 6.12 | 6.37 | 6.06 | 919,123 |
| September 19, 2025 | 6.44 | 6.23 | 6.23 | 6.58 | 6.21 | 6.32M |
| September 18, 2025 | 6.64 | 6.49 | 6.49 | 6.83 | 6.46 | 588,800 |
| September 17, 2025 | 6.65 | 6.65 | 6.65 | 6.93 | 6.64 | 519,300 |
| September 16, 2025 | 6.68 | 6.67 | 6.67 | 6.76 | 6.64 | 404,138 |
| September 15, 2025 | 6.55 | 6.67 | 6.67 | 6.8 | 6.55 | 463,232 |
| September 12, 2025 | 6.43 | 6.55 | 6.55 | 6.63 | 6.39 | 480,163 |
| September 11, 2025 | 6.27 | 6.45 | 6.45 | 6.56 | 6.2 | 633,319 |
| September 10, 2025 | 6.32 | 6.31 | 6.31 | 6.45 | 6.26 | 604,700 |
| September 09, 2025 | 6.66 | 6.37 | 6.37 | 6.75 | 6.35 | 475,117 |
| September 08, 2025 | 6.61 | 6.67 | 6.67 | 6.7 | 6.35 | 488,200 |
| September 05, 2025 | 6.59 | 6.59 | 6.59 | 6.66 | 6.45 | 437,106 |
| September 04, 2025 | 6.89 | 6.52 | 6.52 | 7.03 | 6.43 | 604,121 |
| September 03, 2025 | 7.14 | 6.84 | 6.84 | 7.14 | 6.84 | 552,600 |
| September 02, 2025 | 6.84 | 7.01 | 7.01 | 7.18 | 6.8 | 546,100 |
| August 29, 2025 | 6.93 | 7.15 | 7.15 | 7.16 | 6.92 | 426,540 |
| August 28, 2025 | 6.98 | 6.93 | 6.93 | 7.05 | 6.85 | 340,200 |
| August 27, 2025 | 6.93 | 6.91 | 6.91 | 7.04 | 6.83 | 448,600 |
| August 26, 2025 | 6.88 | 6.97 | 6.97 | 7.03 | 6.78 | 846,000 |
| August 25, 2025 | 6.63 | 6.9 | 6.9 | 7.03 | 6.6 | 926,118 |
| August 22, 2025 | 6.48 | 6.56 | 6.56 | 6.73 | 6.46 | 401,926 |
| August 21, 2025 | 6.41 | 6.41 | 6.41 | 6.59 | 6.41 | 251,411 |
| August 20, 2025 | 6.43 | 6.41 | 6.41 | 6.51 | 6.39 | 647,200 |
| August 19, 2025 | 6.22 | 6.44 | 6.44 | 6.58 | 6.22 | 380,967 |
| August 18, 2025 | 6.43 | 6.35 | 6.35 | 6.67 | 6.28 | 954,200 |
| August 15, 2025 | 6.39 | 6.41 | 6.41 | 6.43 | 6.23 | 787,527 |
| August 14, 2025 | 6.25 | 6.28 | 6.28 | 6.42 | 6.24 | 344,500 |
| August 13, 2025 | 6.3 | 6.33 | 6.33 | 6.43 | 6.19 | 681,200 |
| August 12, 2025 | 5.75 | 6.29 | 6.29 | 6.36 | 5.75 | 621,700 |
| August 11, 2025 | 6 | 5.78 | 5.78 | 6.04 | 5.64 | 1.12M |
| August 08, 2025 | 5.97 | 5.94 | 5.94 | 6.17 | 5.6 | 1.56M |
| August 07, 2025 | 5.6 | 5.5 | 5.5 | 5.7 | 5.43 | 1.04M |
| August 06, 2025 | 5.57 | 5.55 | 5.55 | 5.64 | 5.5 | 408,723 |
| August 05, 2025 | 5.48 | 5.57 | 5.57 | 5.62 | 5.46 | 432,429 |
| August 04, 2025 | 5.29 | 5.47 | 5.47 | 5.49 | 5.22 | 418,613 |
| August 01, 2025 | 5.34 | 5.29 | 5.29 | 5.36 | 5.15 | 799,120 |