5.80
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.87 | 5.8 | 5.8 | 5.91 | 5.75 | 50,465 |
| September 25, 2025 | 5.91 | 5.81 | 5.81 | 5.94 | 5.8 | 32,200 |
| September 24, 2025 | 5.87 | 5.94 | 5.94 | 6.06 | 5.87 | 18,700 |
| September 23, 2025 | 5.89 | 5.86 | 5.86 | 6.03 | 5.86 | 32,600 |
| September 22, 2025 | 5.98 | 5.93 | 5.93 | 6 | 5.88 | 29,428 |
| September 19, 2025 | 6.1 | 5.92 | 5.92 | 6.33 | 5.92 | 62,245 |
| September 18, 2025 | 6.14 | 6.09 | 6.09 | 6.26 | 6.09 | 37,702 |
| September 17, 2025 | 6.19 | 6.07 | 6.07 | 6.44 | 6.07 | 79,553 |
| September 16, 2025 | 6.01 | 6.2 | 6.2 | 6.28 | 6 | 50,101 |
| September 15, 2025 | 6.1 | 6.07 | 6.07 | 6.2 | 6.05 | 52,701 |
| September 12, 2025 | 6.1 | 6.21 | 6.21 | 6.25 | 6.1 | 28,100 |
| September 11, 2025 | 6.2 | 6.18 | 6.18 | 6.22 | 6.11 | 35,700 |
| September 10, 2025 | 6.2 | 6.19 | 6.19 | 6.23 | 6.15 | 18,703 |
| September 09, 2025 | 6.23 | 6.14 | 6.14 | 6.24 | 5.98 | 42,906 |
| September 08, 2025 | 6.15 | 6.18 | 6.18 | 6.23 | 6.09 | 22,200 |
| September 05, 2025 | 5.96 | 6.15 | 6.15 | 6.19 | 5.96 | 25,615 |
| September 04, 2025 | 6 | 5.98 | 5.98 | 6.04 | 5.92 | 9,600 |
| September 03, 2025 | 6.04 | 5.99 | 5.99 | 6.05 | 5.91 | 24,348 |
| September 02, 2025 | 5.83 | 5.9 | 5.9 | 6 | 5.83 | 13,400 |
| August 29, 2025 | 6.1 | 5.99 | 5.99 | 6.1 | 5.93 | 14,400 |
| August 28, 2025 | 6.1 | 6.01 | 6.01 | 6.17 | 5.75 | 93,933 |
| August 27, 2025 | 6.11 | 6.12 | 6.12 | 6.33 | 6.11 | 45,496 |
| August 26, 2025 | 6.14 | 6.09 | 6.09 | 6.15 | 6.03 | 17,249 |
| August 25, 2025 | 6.18 | 6.11 | 6.11 | 6.23 | 6.06 | 30,628 |
| August 22, 2025 | 5.95 | 6.18 | 6.18 | 6.36 | 5.91 | 131,748 |
| August 21, 2025 | 6.12 | 6.01 | 6.01 | 6.12 | 5.93 | 42,301 |
| August 20, 2025 | 6.04 | 6.11 | 6.11 | 6.36 | 6.04 | 15,000 |
| August 19, 2025 | 6.18 | 6.08 | 6.08 | 6.23 | 6.04 | 39,028 |
| August 18, 2025 | 6.17 | 6.18 | 6.18 | 6.32 | 6.11 | 32,494 |
| August 15, 2025 | 6.19 | 6.25 | 6.25 | 6.35 | 6.15 | 45,400 |
| August 14, 2025 | 6.33 | 6.18 | 6.18 | 6.35 | 6.13 | 40,919 |
| August 13, 2025 | 6.46 | 6.2 | 6.2 | 6.48 | 6.12 | 39,700 |
| August 12, 2025 | 6.33 | 6.44 | 6.44 | 6.49 | 6.25 | 24,825 |
| August 11, 2025 | 6.23 | 6.32 | 6.32 | 6.39 | 6.23 | 11,600 |
| August 08, 2025 | 6.25 | 6.3 | 6.3 | 6.4 | 6.22 | 10,400 |
| August 07, 2025 | 6.35 | 6.26 | 6.21 | 6.35 | 6.21 | 9,177 |
| August 06, 2025 | 6.22 | 6.26 | 6.26 | 6.29 | 6.21 | 12,748 |
| August 05, 2025 | 6.35 | 6.3 | 6.3 | 6.41 | 6.22 | 38,910 |
| August 04, 2025 | 6.47 | 6.35 | 6.35 | 6.47 | 6.27 | 31,200 |
| August 01, 2025 | 6.35 | 6.28 | 6.28 | 6.43 | 6.24 | 19,000 |
| July 31, 2025 | 6.35 | 6.36 | 6.36 | 6.57 | 6.2 | 21,840 |
| July 30, 2025 | 6.45 | 6.32 | 6.32 | 6.58 | 6.2 | 44,400 |
| July 29, 2025 | 6.61 | 6.42 | 6.42 | 6.61 | 6.38 | 11,500 |
| July 28, 2025 | 6.62 | 6.63 | 6.63 | 6.75 | 6.51 | 5,100 |
| July 25, 2025 | 6.55 | 6.58 | 6.58 | 6.74 | 6.46 | 17,144 |
| July 24, 2025 | 6.5 | 6.51 | 6.51 | 6.73 | 6.5 | 39,200 |
| July 23, 2025 | 6.61 | 6.68 | 6.68 | 6.93 | 6.6 | 57,104 |
| July 22, 2025 | 6.67 | 6.63 | 6.63 | 6.89 | 6.54 | 34,400 |
| July 21, 2025 | 6.58 | 6.55 | 6.55 | 6.76 | 6.54 | 37,534 |
| July 18, 2025 | 6.72 | 6.64 | 6.64 | 6.98 | 6.61 | 25,419 |
| July 17, 2025 | 6.9 | 6.74 | 6.74 | 7.01 | 6.66 | 20,400 |
| July 16, 2025 | 6.76 | 6.84 | 6.84 | 6.95 | 6.67 | 9,543 |
| July 15, 2025 | 7.01 | 6.71 | 6.71 | 7.01 | 6.65 | 22,710 |
| July 14, 2025 | 7 | 7.01 | 7.01 | 7.25 | 6.95 | 11,200 |
| July 11, 2025 | 7.05 | 7.09 | 7.09 | 7.4 | 7.05 | 27,200 |
| July 10, 2025 | 7.48 | 7.17 | 7.17 | 7.55 | 6.91 | 55,735 |
| July 09, 2025 | 7.18 | 7.36 | 7.36 | 7.55 | 7.16 | 43,206 |
| July 08, 2025 | 6.49 | 7.05 | 7.05 | 7.19 | 6.43 | 61,302 |
| July 07, 2025 | 6.09 | 6.43 | 6.43 | 6.48 | 6.09 | 38,208 |
| July 03, 2025 | 6.18 | 6.17 | 6.17 | 6.29 | 6.1 | 14,616 |