5.62
+0.025(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.6 | 5.62 | 5.62 | 5.64 | 5.56 | 729,100 |
| January 12, 2026 | 5.55 | 5.6 | 5.6 | 5.6 | 5.53 | 1.02M |
| January 09, 2026 | 5.51 | 5.54 | 5.54 | 5.54 | 5.51 | 441,600 |
| January 08, 2026 | 5.5 | 5.51 | 5.51 | 5.51 | 5.49 | 456,100 |
| January 07, 2026 | 5.51 | 5.49 | 5.49 | 5.52 | 5.47 | 691,903 |
| January 06, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.47 | 713,090 |
| January 05, 2026 | 5.41 | 5.46 | 5.46 | 5.46 | 5.4 | 702,200 |
| January 02, 2026 | 5.43 | 5.41 | 5.41 | 5.43 | 5.38 | 530,442 |
| December 31, 2025 | 5.36 | 5.41 | 5.41 | 5.41 | 5.35 | 1.27M |
| December 30, 2025 | 5.45 | 5.43 | 5.35 | 5.46 | 5.43 | 1M |
| December 29, 2025 | 5.49 | 5.45 | 5.37 | 5.49 | 5.44 | 1.03M |
| December 26, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.46 | 869,900 |
| December 24, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.44 | 441,096 |
| December 23, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.43 | 653,000 |
| December 22, 2025 | 5.39 | 5.43 | 5.43 | 5.43 | 5.39 | 1.21M |
| December 19, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.38 | 643,900 |
| December 18, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.39 | 594,674 |
| December 17, 2025 | 5.39 | 5.38 | 5.38 | 5.43 | 5.38 | 495,700 |
| December 16, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.39 | 703,603 |
| December 15, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.38 | 640,209 |
| December 12, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.37 | 579,643 |
| December 11, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.4 | 522,827 |
| December 10, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.39 | 549,600 |
| December 09, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.39 | 480,300 |
| December 08, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.34 | 774,524 |
| December 05, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.4 | 635,000 |
| December 04, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.39 | 528,017 |
| December 03, 2025 | 5.41 | 5.42 | 5.42 | 5.42 | 5.38 | 623,160 |
| December 02, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.38 | 649,800 |
| December 01, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.39 | 800,000 |
| November 28, 2025 | 5.39 | 5.47 | 5.47 | 5.48 | 5.39 | 734,945 |
| November 26, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.33 | 651,944 |
| November 25, 2025 | 5.3 | 5.34 | 5.34 | 5.34 | 5.3 | 878,482 |
| November 24, 2025 | 5.22 | 5.3 | 5.3 | 5.3 | 5.21 | 1.09M |
| November 21, 2025 | 5.15 | 5.22 | 5.22 | 5.22 | 5.13 | 1.03M |
| November 20, 2025 | 5.33 | 5.23 | 5.15 | 5.36 | 5.23 | 917,605 |
| November 19, 2025 | 5.4 | 5.32 | 5.24 | 5.41 | 5.32 | 741,931 |
| November 18, 2025 | 5.45 | 5.38 | 5.3 | 5.46 | 5.38 | 661,839 |
| November 17, 2025 | 5.47 | 5.47 | 5.39 | 5.48 | 5.44 | 711,909 |
| November 14, 2025 | 5.45 | 5.5 | 5.42 | 5.5 | 5.42 | 542,700 |
| November 13, 2025 | 5.52 | 5.45 | 5.37 | 5.53 | 5.43 | 572,500 |
| November 12, 2025 | 5.52 | 5.51 | 5.43 | 5.52 | 5.48 | 479,836 |
| November 11, 2025 | 5.5 | 5.51 | 5.43 | 5.52 | 5.48 | 574,301 |
| November 10, 2025 | 5.54 | 5.5 | 5.42 | 5.54 | 5.47 | 542,276 |
| November 07, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.48 | 445,808 |
| November 06, 2025 | 5.54 | 5.51 | 5.51 | 5.57 | 5.48 | 642,643 |
| November 05, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.47 | 452,513 |
| November 04, 2025 | 5.57 | 5.53 | 5.53 | 5.57 | 5.52 | 607,142 |
| November 03, 2025 | 5.58 | 5.57 | 5.57 | 5.58 | 5.52 | 674,835 |
| October 31, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.52 | 646,700 |
| October 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.49 | 412,061 |
| October 29, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.49 | 640,408 |
| October 28, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.49 | 866,230 |
| October 27, 2025 | 5.62 | 5.55 | 5.55 | 5.63 | 5.55 | 692,700 |
| October 24, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.6 | 365,091 |
| October 23, 2025 | 5.69 | 5.68 | 5.6 | 5.71 | 5.66 | 516,430 |
| October 22, 2025 | 5.62 | 5.67 | 5.59 | 5.67 | 5.62 | 708,300 |
| October 21, 2025 | 5.56 | 5.62 | 5.62 | 5.62 | 5.55 | 569,200 |
| October 20, 2025 | 5.59 | 5.54 | 5.54 | 5.6 | 5.53 | 627,600 |
| October 17, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.54 | 466,903 |