5.75
+0.009(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 758,958 |
September 25, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.74 | 251,324 |
September 24, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.75 | 85,586 |
September 23, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.75 | 237,340 |
September 22, 2025 | 5.76 | 5.75 | 5.75 | 5.77 | 5.75 | 742,526 |
September 19, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.75 | 1.55M |
September 18, 2025 | 5.77 | 5.76 | 5.76 | 5.78 | 5.75 | 205,190 |
September 17, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.77 | 1.59M |
September 16, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.75 | 859,182 |
September 15, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.76 | 737,347 |
September 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.75 | 1.65M |
September 11, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.75 | 1.28M |
September 10, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 84,333 |
September 09, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.74 | 222,419 |
September 08, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.73 | 489,095 |
September 05, 2025 | 5.73 | 5.75 | 5.75 | 5.78 | 5.73 | 91,156 |
September 04, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.7 | 209,053 |
September 03, 2025 | 5.7 | 5.72 | 5.72 | 5.72 | 5.69 | 946,794 |
September 02, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.69 | 945,058 |
September 01, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.71 | 285,633 |
August 29, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.71 | 587,106 |
August 28, 2025 | 5.71 | 5.72 | 5.72 | 5.73 | 5.71 | 1.08M |
August 27, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.7 | 885,713 |
August 26, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.7 | 224,027 |
August 22, 2025 | 5.7 | 5.72 | 5.72 | 5.72 | 5.69 | 4.33M |
August 21, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.69 | 230,459 |
August 20, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.69 | 1.53M |
August 19, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.69 | 73,379 |
August 18, 2025 | 5.72 | 5.69 | 5.69 | 5.72 | 5.69 | 1.68M |
August 15, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.69 | 234,096 |
August 14, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.7 | 336,388 |
August 13, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.7 | 105,775 |
August 12, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.7 | 343,190 |
August 11, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.71 | 124,888 |
August 08, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.7 | 74,887 |
August 07, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.72 | 702,796 |
August 06, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.7 | 350,754 |
August 05, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.7 | 802,539 |
August 04, 2025 | 5.71 | 5.72 | 5.72 | 5.72 | 5.68 | 903,907 |
August 01, 2025 | 5.68 | 5.71 | 5.71 | 5.71 | 5.67 | 316,108 |
July 31, 2025 | 5.68 | 5.69 | 5.69 | 5.69 | 5.68 | 2.29M |
July 30, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.67 | 197,594 |
July 29, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.66 | 359,400 |
July 28, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.67 | 149,070 |
July 25, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.66 | 371,949 |
July 24, 2025 | 5.68 | 5.67 | 5.67 | 5.69 | 5.66 | 559,795 |
July 23, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.67 | 93,408 |
July 22, 2025 | 5.68 | 5.69 | 5.69 | 5.71 | 5.67 | 214,890 |
July 21, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.66 | 1.78M |
July 18, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.65 | 275,226 |
July 17, 2025 | 5.65 | 5.66 | 5.66 | 5.68 | 5.64 | 615,364 |
July 16, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.64 | 277,023 |
July 15, 2025 | 5.66 | 5.65 | 5.65 | 5.68 | 5.63 | 726,199 |
July 14, 2025 | 5.66 | 5.65 | 5.65 | 5.68 | 5.65 | 1.4M |
July 11, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.66 | 148,672 |
July 10, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.66 | 935,899 |
July 09, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.66 | 294,486 |
July 08, 2025 | 5.67 | 5.66 | 5.66 | 5.68 | 5.65 | 146,478 |
July 07, 2025 | 5.7 | 5.68 | 5.68 | 5.71 | 5.67 | 619,757 |
July 04, 2025 | 5.69 | 5.68 | 5.68 | 5.72 | 5.67 | 782,439 |