5.79
-0.02(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.79 | 376,389 |
| September 25, 2025 | 5.83 | 5.81 | 5.81 | 5.83 | 5.79 | 483,000 |
| September 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.82 | 250,200 |
| September 23, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.81 | 650,136 |
| September 22, 2025 | 5.92 | 5.92 | 5.84 | 5.93 | 5.9 | 534,045 |
| September 19, 2025 | 5.92 | 5.91 | 5.83 | 5.93 | 5.9 | 417,643 |
| September 18, 2025 | 5.92 | 5.92 | 5.84 | 5.92 | 5.91 | 298,264 |
| September 17, 2025 | 5.92 | 5.91 | 5.83 | 5.92 | 5.9 | 322,037 |
| September 16, 2025 | 5.92 | 5.9 | 5.82 | 5.93 | 5.88 | 618,047 |
| September 15, 2025 | 5.91 | 5.91 | 5.83 | 5.94 | 5.9 | 1.07M |
| September 12, 2025 | 5.92 | 5.89 | 5.81 | 5.92 | 5.88 | 508,400 |
| September 11, 2025 | 5.9 | 5.9 | 5.82 | 5.91 | 5.89 | 421,800 |
| September 10, 2025 | 5.91 | 5.9 | 5.82 | 5.92 | 5.89 | 474,400 |
| September 09, 2025 | 5.92 | 5.9 | 5.82 | 5.92 | 5.89 | 352,437 |
| September 08, 2025 | 5.93 | 5.91 | 5.83 | 5.93 | 5.9 | 527,700 |
| September 05, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.89 | 549,797 |
| September 04, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.89 | 498,956 |
| September 03, 2025 | 5.92 | 5.89 | 5.89 | 5.94 | 5.89 | 493,346 |
| September 02, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.9 | 527,574 |
| August 29, 2025 | 5.95 | 5.94 | 5.94 | 5.95 | 5.92 | 681,634 |
| August 28, 2025 | 5.95 | 5.94 | 5.94 | 5.96 | 5.93 | 692,240 |
| August 27, 2025 | 5.93 | 5.94 | 5.94 | 5.94 | 5.91 | 312,926 |
| August 26, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.9 | 691,422 |
| August 25, 2025 | 5.9 | 5.9 | 5.9 | 5.91 | 5.88 | 558,400 |
| August 22, 2025 | 5.88 | 5.89 | 5.89 | 5.91 | 5.88 | 604,900 |
| August 21, 2025 | 5.97 | 5.96 | 5.88 | 5.98 | 5.94 | 1.08M |
| August 20, 2025 | 5.98 | 5.96 | 5.88 | 5.99 | 5.94 | 674,782 |
| August 19, 2025 | 5.98 | 5.97 | 5.89 | 5.99 | 5.96 | 516,400 |
| August 18, 2025 | 5.96 | 5.98 | 5.9 | 5.98 | 5.96 | 504,542 |
| August 15, 2025 | 5.98 | 5.94 | 5.94 | 5.98 | 5.94 | 392,800 |
| August 14, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 507,947 |
| August 13, 2025 | 5.95 | 5.96 | 5.96 | 5.98 | 5.95 | 477,595 |
| August 12, 2025 | 5.97 | 5.98 | 5.98 | 5.99 | 5.95 | 442,333 |
| August 11, 2025 | 5.95 | 5.97 | 5.97 | 5.97 | 5.93 | 317,800 |
| August 08, 2025 | 5.96 | 5.95 | 5.95 | 5.97 | 5.94 | 330,657 |
| August 07, 2025 | 5.98 | 5.95 | 5.95 | 5.98 | 5.94 | 588,400 |
| August 06, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.94 | 324,937 |
| August 05, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.93 | 480,838 |
| August 04, 2025 | 5.96 | 5.96 | 5.96 | 5.97 | 5.94 | 286,497 |
| August 01, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | 478,367 |
| July 31, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.94 | 547,200 |
| July 30, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.93 | 412,633 |
| July 29, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.94 | 453,900 |
| July 28, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.91 | 633,256 |
| July 25, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.89 | 742,206 |
| July 24, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.86 | 614,321 |
| July 23, 2025 | 5.98 | 5.96 | 5.88 | 5.98 | 5.96 | 685,771 |
| July 22, 2025 | 5.95 | 5.97 | 5.89 | 5.98 | 5.95 | 556,434 |
| July 21, 2025 | 5.96 | 5.94 | 5.86 | 5.97 | 5.93 | 484,307 |
| July 18, 2025 | 5.97 | 5.94 | 5.86 | 5.98 | 5.94 | 575,039 |
| July 17, 2025 | 5.95 | 5.96 | 5.88 | 5.96 | 5.92 | 534,630 |
| July 16, 2025 | 5.98 | 5.94 | 5.86 | 5.98 | 5.92 | 595,704 |
| July 15, 2025 | 5.97 | 5.97 | 5.89 | 5.97 | 5.96 | 326,100 |
| July 14, 2025 | 5.95 | 5.95 | 5.87 | 5.97 | 5.95 | 360,236 |
| July 11, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.95 | 245,987 |
| July 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 474,110 |
| July 09, 2025 | 5.95 | 5.96 | 5.96 | 5.96 | 5.94 | 469,945 |
| July 08, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.9 | 432,902 |
| July 07, 2025 | 5.96 | 5.93 | 5.93 | 5.96 | 5.9 | 326,700 |
| July 03, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.89 | 477,431 |