5.54
+0.035(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.64 | 5.51 | 5.51 | 5.64 | 5.5 | 9.76M |
| September 25, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.52 | 13.18M |
| September 24, 2025 | 6.18 | 5.82 | 5.82 | 6.19 | 5.78 | 14.95M |
| September 23, 2025 | 6 | 6.13 | 6.13 | 6.42 | 5.98 | 19.72M |
| September 22, 2025 | 6 | 5.98 | 5.98 | 6.07 | 5.78 | 11.26M |
| September 19, 2025 | 5.97 | 6.06 | 6.06 | 6.19 | 5.9 | 33.96M |
| September 18, 2025 | 6 | 5.96 | 5.96 | 6.11 | 5.94 | 12.72M |
| September 17, 2025 | 6.05 | 5.89 | 5.89 | 6.09 | 5.76 | 17.55M |
| September 16, 2025 | 5.9 | 6.06 | 6.06 | 6.15 | 5.8 | 17.86M |
| September 15, 2025 | 5.74 | 5.89 | 5.89 | 5.93 | 5.71 | 17.4M |
| September 12, 2025 | 5.57 | 5.67 | 5.67 | 5.75 | 5.51 | 10.99M |
| September 11, 2025 | 5.44 | 5.57 | 5.57 | 5.63 | 5.44 | 12.68M |
| September 10, 2025 | 5.74 | 5.44 | 5.44 | 5.84 | 5.41 | 16.91M |
| September 09, 2025 | 5.71 | 5.7 | 5.7 | 5.8 | 5.62 | 33.03M |
| September 08, 2025 | 5.76 | 5.76 | 5.76 | 5.84 | 5.61 | 19.9M |
| September 05, 2025 | 5.73 | 5.73 | 5.73 | 5.82 | 5.57 | 14.59M |
| September 04, 2025 | 5.67 | 5.59 | 5.59 | 5.73 | 5.46 | 14.07M |
| September 03, 2025 | 5.8 | 5.66 | 5.66 | 5.93 | 5.64 | 18.18M |
| September 02, 2025 | 5.56 | 5.8 | 5.8 | 5.83 | 5.42 | 18.16M |
| August 29, 2025 | 5.76 | 5.63 | 5.63 | 5.78 | 5.61 | 9.65M |
| August 28, 2025 | 5.75 | 5.77 | 5.77 | 5.89 | 5.75 | 10.68M |
| August 27, 2025 | 5.81 | 5.72 | 5.72 | 5.87 | 5.71 | 17.43M |
| August 26, 2025 | 5.95 | 5.82 | 5.82 | 5.98 | 5.81 | 25.91M |
| August 25, 2025 | 6 | 5.95 | 5.95 | 6.05 | 5.85 | 14.73M |
| August 22, 2025 | 5.84 | 6.02 | 6.02 | 6.17 | 5.78 | 18.92M |
| August 21, 2025 | 5.68 | 5.85 | 5.85 | 5.9 | 5.67 | 18.56M |
| August 20, 2025 | 5.91 | 5.77 | 5.77 | 5.97 | 5.61 | 32.35M |
| August 19, 2025 | 6.24 | 5.98 | 5.98 | 6.24 | 5.9 | 44.58M |
| August 18, 2025 | 6.37 | 6.44 | 6.44 | 6.51 | 6.18 | 19.86M |
| August 15, 2025 | 6.53 | 6.39 | 6.39 | 6.58 | 6.33 | 18.89M |
| August 14, 2025 | 6.26 | 6.56 | 6.56 | 6.57 | 6.26 | 18.38M |
| August 13, 2025 | 6.45 | 6.46 | 6.46 | 6.63 | 6.21 | 22.44M |
| August 12, 2025 | 6.25 | 6.36 | 6.36 | 6.39 | 6.03 | 13.58M |
| August 11, 2025 | 6.19 | 6.24 | 6.24 | 6.56 | 6.13 | 21.9M |
| August 08, 2025 | 6.31 | 6.16 | 6.16 | 6.34 | 5.99 | 47.37M |
| August 07, 2025 | 6.19 | 6.2 | 6.2 | 6.31 | 6.03 | 15.14M |
| August 06, 2025 | 6.15 | 6.04 | 6.04 | 6.18 | 6.01 | 10.74M |
| August 05, 2025 | 5.98 | 6.16 | 6.16 | 6.22 | 5.94 | 19.37M |
| August 04, 2025 | 5.78 | 5.96 | 5.96 | 5.98 | 5.71 | 39.93M |
| August 01, 2025 | 5.61 | 5.65 | 5.65 | 5.68 | 5.36 | 22.1M |
| July 31, 2025 | 6.22 | 5.81 | 5.81 | 6.33 | 5.8 | 37.52M |
| July 30, 2025 | 5.97 | 5.79 | 5.79 | 5.99 | 5.73 | 15.26M |
| July 29, 2025 | 6.32 | 5.97 | 5.97 | 6.36 | 5.8 | 19.96M |
| July 28, 2025 | 6.51 | 6.28 | 6.28 | 6.51 | 6.24 | 10.17M |
| July 25, 2025 | 6.51 | 6.42 | 6.42 | 6.56 | 6.31 | 8.62M |
| July 24, 2025 | 6.35 | 6.52 | 6.52 | 6.64 | 6.33 | 17.96M |
| July 23, 2025 | 6.21 | 6.47 | 6.47 | 6.48 | 6.09 | 20.54M |
| July 22, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 5.98 | 15.27M |
| July 21, 2025 | 6.35 | 6.17 | 6.17 | 6.5 | 6.17 | 16.07M |
| July 18, 2025 | 6.51 | 6.26 | 6.26 | 6.53 | 6.21 | 13.12M |
| July 17, 2025 | 6.21 | 6.41 | 6.41 | 6.47 | 6.1 | 28.76M |
| July 16, 2025 | 5.83 | 6.06 | 6.06 | 6.09 | 5.68 | 27.04M |
| July 15, 2025 | 5.82 | 5.79 | 5.79 | 5.93 | 5.65 | 29.33M |
| July 14, 2025 | 5.35 | 5.66 | 5.66 | 5.77 | 5.33 | 19.3M |
| July 11, 2025 | 5.33 | 5.23 | 5.23 | 5.39 | 5.23 | 8.68M |
| July 10, 2025 | 5.34 | 5.38 | 5.38 | 5.53 | 5.26 | 11.31M |
| July 09, 2025 | 5.24 | 5.36 | 5.36 | 5.38 | 5.21 | 12.97M |
| July 08, 2025 | 5.16 | 5.2 | 5.2 | 5.37 | 5.16 | 11.47M |
| July 07, 2025 | 5.17 | 5.11 | 5.11 | 5.21 | 5.02 | 15.8M |
| July 03, 2025 | 5.15 | 5.3 | 5.3 | 5.4 | 5.13 | 11.18M |