5.39
+0.02(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.4 | 5.39 | 5.39 | 5.45 | 5.36 | 4.58M |
| September 25, 2025 | 5.43 | 5.37 | 5.37 | 5.43 | 5.37 | 5.29M |
| September 24, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.4 | 4.04M |
| September 23, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.42 | 4.24M |
| September 22, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.43 | 4M |
| September 19, 2025 | 5.5 | 5.48 | 5.48 | 5.55 | 5.45 | 7.22M |
| September 18, 2025 | 5.5 | 5.48 | 5.48 | 5.52 | 5.44 | 4.06M |
| September 17, 2025 | 5.54 | 5.51 | 5.51 | 5.57 | 5.5 | 3.05M |
| September 16, 2025 | 5.58 | 5.51 | 5.51 | 5.59 | 5.51 | 3.62M |
| September 15, 2025 | 5.62 | 5.59 | 5.59 | 5.63 | 5.56 | 4.22M |
| September 12, 2025 | 5.66 | 5.6 | 5.6 | 5.66 | 5.55 | 3.09M |
| September 11, 2025 | 5.58 | 5.61 | 5.61 | 5.63 | 5.57 | 3.3M |
| September 10, 2025 | 5.64 | 5.6 | 5.6 | 5.64 | 5.58 | 1.99M |
| September 09, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.6 | 2.95M |
| September 08, 2025 | 5.68 | 5.63 | 5.63 | 5.69 | 5.61 | 4.14M |
| September 05, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.66 | 3.67M |
| September 04, 2025 | 5.64 | 5.64 | 5.64 | 5.68 | 5.59 | 3.68M |
| September 03, 2025 | 5.64 | 5.63 | 5.64 | 5.67 | 5.6 | 3.33M |
| September 02, 2025 | 5.75 | 5.65 | 5.65 | 5.77 | 5.64 | 3.84M |
| August 29, 2025 | 5.8 | 5.8 | 5.8 | 5.85 | 5.8 | 2.66M |
| August 28, 2025 | 5.82 | 5.8 | 5.8 | 5.84 | 5.78 | 3.62M |
| August 27, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.75 | 4.23M |
| August 26, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | 4.7M |
| August 25, 2025 | 5.8 | 5.77 | 5.77 | 5.83 | 5.73 | 4.53M |
| August 22, 2025 | 5.84 | 5.82 | 5.82 | 5.87 | 5.8 | 4.96M |
| August 21, 2025 | 5.81 | 5.8 | 5.8 | 5.87 | 5.78 | 4.58M |
| August 20, 2025 | 5.8 | 5.82 | 5.82 | 5.85 | 5.77 | 5.37M |
| August 19, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.78 | 3.39M |
| August 18, 2025 | 5.81 | 5.81 | 5.81 | 5.85 | 5.79 | 3.66M |
| August 15, 2025 | 5.85 | 5.83 | 5.83 | 5.88 | 5.82 | 3.6M |
| August 14, 2025 | 5.79 | 5.87 | 5.87 | 5.94 | 5.79 | 7.79M |
| August 13, 2025 | 5.77 | 5.82 | 5.82 | 5.84 | 5.75 | 7.88M |
| August 12, 2025 | 5.73 | 5.75 | 5.75 | 5.81 | 5.68 | 6.62M |
| August 11, 2025 | 5.67 | 5.68 | 5.68 | 5.77 | 5.67 | 5.07M |
| August 08, 2025 | 5.83 | 5.69 | 5.69 | 5.93 | 5.67 | 7.1M |
| August 07, 2025 | 5.89 | 5.92 | 5.92 | 6 | 5.88 | 11.09M |
| August 06, 2025 | 5.98 | 5.9 | 5.9 | 5.99 | 5.84 | 9.39M |
| August 05, 2025 | 5.98 | 5.93 | 5.93 | 6.08 | 5.89 | 17.17M |
| August 04, 2025 | 5.95 | 6 | 6 | 6.03 | 5.93 | 2.76M |
| August 01, 2025 | 5.91 | 5.9 | 5.9 | 5.95 | 5.83 | 7.27M |
| July 31, 2025 | 5.93 | 5.9 | 5.9 | 6.01 | 5.81 | 7.5M |
| July 30, 2025 | 5.93 | 5.96 | 5.96 | 6.03 | 5.93 | 8.45M |
| July 29, 2025 | 5.95 | 5.94 | 5.94 | 5.96 | 5.9 | 4.1M |
| July 28, 2025 | 5.97 | 5.91 | 5.91 | 6 | 5.9 | 4.97M |
| July 25, 2025 | 6.02 | 6 | 6 | 6.03 | 5.96 | 4.21M |
| July 24, 2025 | 6.06 | 6.02 | 6.02 | 6.11 | 6.02 | 4.81M |
| July 23, 2025 | 6.1 | 6.09 | 6.09 | 6.15 | 6.01 | 4.93M |
| July 22, 2025 | 6.06 | 6.11 | 6.11 | 6.14 | 6.06 | 4.27M |
| July 21, 2025 | 5.97 | 6.05 | 6.05 | 6.05 | 5.91 | 4.77M |
| July 18, 2025 | 5.9 | 5.93 | 5.92 | 5.99 | 5.9 | 4.75M |
| July 17, 2025 | 5.88 | 5.87 | 5.87 | 5.9 | 5.84 | 3.94M |
| July 16, 2025 | 5.83 | 5.88 | 5.88 | 5.89 | 5.82 | 5.43M |
| July 15, 2025 | 5.86 | 5.83 | 5.83 | 5.88 | 5.81 | 4.88M |
| July 14, 2025 | 5.82 | 5.85 | 5.85 | 5.92 | 5.82 | 6.17M |
| July 11, 2025 | 5.8 | 5.82 | 5.82 | 5.86 | 5.77 | 4.97M |
| July 10, 2025 | 5.75 | 5.85 | 5.85 | 5.87 | 5.73 | 7.17M |
| July 09, 2025 | 5.8 | 5.79 | 5.79 | 5.81 | 5.73 | 6.49M |
| July 08, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.64 | 6.82M |
| July 07, 2025 | 5.78 | 5.72 | 5.72 | 5.81 | 5.7 | 8M |
| July 03, 2025 | 5.68 | 5.79 | 5.79 | 5.81 | 5.68 | 5.27M |