5.95
-0.005(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.94 | 5.95 | 5.95 | 5.95 | 5.92 | 420,428 |
| January 12, 2026 | 5.89 | 5.93 | 5.93 | 5.94 | 5.88 | 478,800 |
| January 09, 2026 | 5.88 | 5.91 | 5.91 | 5.91 | 5.88 | 293,705 |
| January 08, 2026 | 5.88 | 5.88 | 5.88 | 5.89 | 5.87 | 216,600 |
| January 07, 2026 | 5.9 | 5.88 | 5.88 | 5.91 | 5.86 | 397,536 |
| January 06, 2026 | 5.91 | 5.91 | 5.91 | 5.92 | 5.9 | 320,623 |
| January 05, 2026 | 5.9 | 5.91 | 5.91 | 5.91 | 5.88 | 497,100 |
| January 02, 2026 | 5.91 | 5.89 | 5.89 | 5.92 | 5.86 | 428,424 |
| December 31, 2025 | 5.89 | 5.88 | 5.88 | 5.92 | 5.86 | 490,600 |
| December 30, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.84 | 218,432 |
| December 29, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.82 | 199,800 |
| December 26, 2025 | 5.85 | 5.89 | 5.89 | 5.89 | 5.83 | 177,845 |
| December 24, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.83 | 81,700 |
| December 23, 2025 | 5.83 | 5.83 | 5.83 | 5.85 | 5.83 | 109,300 |
| December 22, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.79 | 76,000 |
| December 19, 2025 | 5.81 | 5.82 | 5.82 | 5.85 | 5.81 | 189,000 |
| December 18, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.79 | 171,600 |
| December 17, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.73 | 210,308 |
| December 16, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.76 | 102,237 |
| December 15, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.76 | 127,522 |
| December 12, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.77 | 275,319 |
| December 11, 2025 | 5.82 | 5.81 | 5.81 | 5.83 | 5.81 | 180,808 |
| December 10, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.78 | 233,253 |
| December 09, 2025 | 5.79 | 5.76 | 5.76 | 5.81 | 5.76 | 116,500 |
| December 08, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.76 | 222,833 |
| December 05, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.76 | 263,600 |
| December 04, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.76 | 202,952 |
| December 03, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.73 | 208,700 |
| December 02, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.7 | 168,913 |
| December 01, 2025 | 5.74 | 5.74 | 5.74 | 5.78 | 5.72 | 210,700 |
| November 28, 2025 | 5.76 | 5.76 | 5.76 | 5.89 | 5.71 | 161,731 |
| November 26, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.67 | 223,423 |
| November 25, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.58 | 257,700 |
| November 24, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.54 | 260,907 |
| November 21, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.49 | 343,000 |
| November 20, 2025 | 5.65 | 5.52 | 5.52 | 5.65 | 5.49 | 357,700 |
| November 19, 2025 | 5.62 | 5.61 | 5.61 | 5.62 | 5.55 | 252,206 |
| November 18, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.55 | 142,485 |
| November 17, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.64 | 153,700 |
| November 14, 2025 | 5.73 | 5.72 | 5.72 | 5.73 | 5.7 | 224,946 |
| November 13, 2025 | 5.83 | 5.79 | 5.75 | 5.84 | 5.77 | 173,700 |
| November 12, 2025 | 5.81 | 5.83 | 5.79 | 5.84 | 5.81 | 88,900 |
| November 11, 2025 | 5.82 | 5.82 | 5.78 | 5.83 | 5.79 | 174,938 |
| November 10, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.78 | 230,100 |
| November 07, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.73 | 512,708 |
| November 06, 2025 | 5.8 | 5.81 | 5.81 | 5.83 | 5.76 | 720,387 |
| November 05, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.74 | 179,780 |
| November 04, 2025 | 5.74 | 5.76 | 5.76 | 5.76 | 5.7 | 260,600 |
| November 03, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.72 | 383,432 |
| October 31, 2025 | 5.87 | 5.84 | 5.84 | 5.89 | 5.82 | 235,706 |
| October 30, 2025 | 5.85 | 5.82 | 5.82 | 5.85 | 5.82 | 263,337 |
| October 29, 2025 | 5.87 | 5.86 | 5.86 | 5.87 | 5.8 | 386,117 |
| October 28, 2025 | 5.86 | 5.82 | 5.82 | 5.87 | 5.82 | 246,309 |
| October 27, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.78 | 320,400 |
| October 24, 2025 | 5.77 | 5.78 | 5.78 | 5.78 | 5.75 | 197,200 |
| October 23, 2025 | 5.74 | 5.74 | 5.74 | 5.75 | 5.72 | 120,000 |
| October 22, 2025 | 5.75 | 5.72 | 5.72 | 5.77 | 5.72 | 170,144 |
| October 21, 2025 | 5.78 | 5.76 | 5.76 | 5.79 | 5.73 | 110,400 |
| October 20, 2025 | 5.75 | 5.76 | 5.76 | 5.79 | 5.73 | 250,620 |
| October 17, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.7 | 230,340 |