5.76
+0.05(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 5.87 | 5.71 | 5.71 | 5.87 | 5.71 | 486,067 |
| October 15, 2025 | 5.74 | 5.84 | 5.84 | 5.86 | 5.74 | 671,989 |
| October 14, 2025 | 5.72 | 5.73 | 5.69 | 5.73 | 5.67 | 277,600 |
| October 13, 2025 | 5.75 | 5.74 | 5.7 | 5.75 | 5.68 | 412,941 |
| October 10, 2025 | 5.89 | 5.72 | 5.68 | 5.9 | 5.71 | 249,700 |
| October 09, 2025 | 5.92 | 5.83 | 5.79 | 5.92 | 5.82 | 155,153 |
| October 08, 2025 | 5.92 | 5.92 | 5.88 | 5.92 | 5.88 | 174,400 |
| October 07, 2025 | 5.89 | 5.9 | 5.9 | 5.94 | 5.87 | 298,033 |
| October 06, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | 137,648 |
| October 03, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.85 | 171,500 |
| October 02, 2025 | 5.87 | 5.85 | 5.85 | 5.88 | 5.8 | 167,800 |
| October 01, 2025 | 5.78 | 5.84 | 5.84 | 5.84 | 5.76 | 196,269 |
| September 30, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.71 | 284,800 |
| September 29, 2025 | 5.73 | 5.72 | 5.72 | 5.73 | 5.71 | 177,138 |
| September 26, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.69 | 112,600 |
| September 25, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.67 | 214,404 |
| September 24, 2025 | 5.79 | 5.73 | 5.73 | 5.79 | 5.7 | 182,100 |
| September 23, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 130,905 |
| September 22, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.75 | 139,419 |
| September 19, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.75 | 125,521 |
| September 18, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.76 | 145,100 |
| September 17, 2025 | 5.78 | 5.77 | 5.77 | 5.82 | 5.75 | 256,625 |
| September 16, 2025 | 5.82 | 5.78 | 5.78 | 5.84 | 5.75 | 142,600 |
| September 15, 2025 | 5.84 | 5.81 | 5.81 | 5.84 | 5.79 | 135,300 |
| September 12, 2025 | 5.88 | 5.84 | 5.8 | 5.88 | 5.82 | 196,410 |
| September 11, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.82 | 205,453 |
| September 10, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.78 | 177,114 |
| September 09, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | 210,900 |
| September 08, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.74 | 97,805 |
| September 05, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.73 | 222,100 |
| September 04, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.73 | 160,200 |
| September 03, 2025 | 5.77 | 5.73 | 5.73 | 5.77 | 5.7 | 240,700 |
| September 02, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.7 | 156,700 |
| August 29, 2025 | 5.8 | 5.76 | 5.76 | 5.83 | 5.75 | 176,200 |
| August 28, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.74 | 168,135 |
| August 27, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.74 | 110,623 |
| August 26, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.74 | 178,100 |
| August 25, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.78 | 286,243 |
| August 22, 2025 | 5.73 | 5.78 | 5.78 | 5.78 | 5.69 | 136,731 |
| August 21, 2025 | 5.66 | 5.67 | 5.67 | 5.7 | 5.66 | 116,800 |
| August 20, 2025 | 5.76 | 5.7 | 5.7 | 5.76 | 5.68 | 203,200 |
| August 19, 2025 | 5.76 | 5.74 | 5.74 | 5.78 | 5.7 | 172,837 |
| August 18, 2025 | 5.7 | 5.74 | 5.74 | 5.78 | 5.7 | 247,339 |
| August 15, 2025 | 5.75 | 5.72 | 5.72 | 5.77 | 5.72 | 160,943 |
| August 14, 2025 | 5.79 | 5.8 | 5.76 | 5.8 | 5.76 | 215,000 |
| August 13, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.76 | 108,834 |
| August 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 253,500 |
| August 11, 2025 | 5.72 | 5.73 | 5.73 | 5.74 | 5.72 | 176,523 |
| August 08, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.7 | 210,042 |
| August 07, 2025 | 5.74 | 5.72 | 5.72 | 5.75 | 5.69 | 335,806 |
| August 06, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.67 | 384,254 |
| August 05, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.64 | 236,200 |
| August 04, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.62 | 205,242 |
| August 01, 2025 | 5.67 | 5.61 | 5.61 | 5.69 | 5.56 | 241,516 |
| July 31, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.65 | 251,048 |
| July 30, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.68 | 334,331 |
| July 29, 2025 | 5.78 | 5.74 | 5.74 | 5.8 | 5.72 | 223,200 |
| July 28, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.75 | 308,443 |