5.64
+0.03(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.61 | 5.64 | 5.64 | 5.67 | 5.6 | 541,400 |
| September 25, 2025 | 5.66 | 5.61 | 5.61 | 5.67 | 5.6 | 474,200 |
| September 24, 2025 | 5.67 | 5.68 | 5.68 | 5.73 | 5.66 | 855,530 |
| September 23, 2025 | 5.75 | 5.69 | 5.69 | 5.8 | 5.67 | 708,100 |
| September 22, 2025 | 5.79 | 5.75 | 5.75 | 5.8 | 5.72 | 894,738 |
| September 19, 2025 | 5.78 | 5.8 | 5.8 | 5.83 | 5.74 | 1.82M |
| September 18, 2025 | 5.71 | 5.77 | 5.77 | 5.81 | 5.68 | 628,000 |
| September 17, 2025 | 5.71 | 5.69 | 5.69 | 5.83 | 5.66 | 787,700 |
| September 16, 2025 | 5.8 | 5.71 | 5.71 | 5.84 | 5.69 | 647,500 |
| September 15, 2025 | 5.91 | 5.81 | 5.81 | 5.91 | 5.8 | 363,302 |
| September 12, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.82 | 626,010 |
| September 11, 2025 | 5.92 | 5.94 | 5.94 | 5.99 | 5.91 | 956,600 |
| September 10, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.87 | 523,800 |
| September 09, 2025 | 5.93 | 5.88 | 5.88 | 5.98 | 5.88 | 380,970 |
| September 08, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.89 | 511,222 |
| September 05, 2025 | 5.94 | 5.94 | 5.94 | 6 | 5.89 | 626,600 |
| September 04, 2025 | 5.9 | 5.9 | 5.9 | 5.94 | 5.85 | 467,316 |
| September 03, 2025 | 5.74 | 5.86 | 5.86 | 5.87 | 5.72 | 709,601 |
| September 02, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.69 | 803,200 |
| August 29, 2025 | 5.72 | 5.8 | 5.8 | 5.82 | 5.7 | 837,800 |
| August 28, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.66 | 390,900 |
| August 27, 2025 | 5.7 | 5.71 | 5.71 | 5.75 | 5.67 | 485,648 |
| August 26, 2025 | 5.68 | 5.73 | 5.73 | 5.73 | 5.65 | 539,600 |
| August 25, 2025 | 5.76 | 5.69 | 5.69 | 5.79 | 5.68 | 426,520 |
| August 22, 2025 | 5.52 | 5.77 | 5.77 | 5.8 | 5.51 | 821,300 |
| August 21, 2025 | 5.6 | 5.49 | 5.49 | 5.61 | 5.49 | 518,919 |
| August 20, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.61 | 707,029 |
| August 19, 2025 | 5.56 | 5.67 | 5.67 | 5.67 | 5.52 | 599,200 |
| August 18, 2025 | 5.56 | 5.54 | 5.54 | 5.56 | 5.48 | 489,000 |
| August 15, 2025 | 5.58 | 5.54 | 5.54 | 5.59 | 5.5 | 598,400 |
| August 14, 2025 | 5.54 | 5.57 | 5.57 | 5.58 | 5.5 | 663,265 |
| August 13, 2025 | 5.5 | 5.59 | 5.59 | 5.6 | 5.46 | 581,400 |
| August 12, 2025 | 5.36 | 5.49 | 5.49 | 5.5 | 5.33 | 627,076 |
| August 11, 2025 | 5.35 | 5.35 | 5.35 | 5.45 | 5.32 | 780,700 |
| August 08, 2025 | 5.39 | 5.33 | 5.33 | 5.4 | 5.29 | 697,000 |
| August 07, 2025 | 5.3 | 5.34 | 5.34 | 5.38 | 5.23 | 737,318 |
| August 06, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.27 | 514,998 |
| August 05, 2025 | 5.29 | 5.37 | 5.37 | 5.41 | 5.26 | 673,810 |
| August 04, 2025 | 5.2 | 5.32 | 5.32 | 5.37 | 5.18 | 1.19M |
| August 01, 2025 | 5.15 | 5.16 | 5.16 | 5.21 | 5.09 | 880,200 |
| July 31, 2025 | 5.11 | 5.18 | 5.18 | 5.27 | 5.06 | 938,137 |
| July 30, 2025 | 5.1 | 5.21 | 5.21 | 5.32 | 5.05 | 1.89M |
| July 29, 2025 | 5.03 | 4.98 | 4.98 | 5.08 | 4.93 | 1.03M |
| July 28, 2025 | 4.93 | 4.97 | 4.97 | 5.01 | 4.92 | 1.19M |
| July 25, 2025 | 4.99 | 4.91 | 4.91 | 4.99 | 4.87 | 590,580 |
| July 24, 2025 | 4.96 | 4.99 | 4.99 | 5.05 | 4.92 | 604,219 |
| July 23, 2025 | 4.96 | 4.97 | 4.97 | 5 | 4.91 | 897,922 |
| July 22, 2025 | 4.92 | 4.94 | 4.94 | 5.02 | 4.91 | 685,200 |
| July 21, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.93 | 654,200 |
| July 18, 2025 | 5 | 4.92 | 4.92 | 5.04 | 4.89 | 875,400 |
| July 17, 2025 | 5.08 | 4.97 | 4.97 | 5.09 | 4.97 | 560,500 |
| July 16, 2025 | 5 | 5.07 | 5.07 | 5.07 | 4.97 | 497,401 |
| July 15, 2025 | 5.05 | 4.99 | 4.99 | 5.09 | 4.97 | 905,282 |
| July 14, 2025 | 4.99 | 5.05 | 5.05 | 5.09 | 4.97 | 614,100 |
| July 11, 2025 | 5.07 | 5.02 | 5.02 | 5.09 | 5 | 547,000 |
| July 10, 2025 | 5.04 | 5.1 | 5.1 | 5.12 | 5.04 | 585,200 |
| July 09, 2025 | 5.06 | 5.06 | 5.06 | 5.13 | 5.03 | 464,532 |
| July 08, 2025 | 4.93 | 5.03 | 5.03 | 5.12 | 4.84 | 1.78M |
| July 07, 2025 | 5.21 | 5.12 | 5.12 | 5.27 | 5.1 | 573,712 |
| July 03, 2025 | 5.27 | 5.27 | 5.27 | 5.31 | 5.23 | 311,233 |