5.89
+0.02(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.85 | 849,403 |
| December 22, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.85 | 746,700 |
| December 19, 2025 | 5.94 | 5.89 | 5.89 | 5.99 | 5.88 | 1.29M |
| December 18, 2025 | 5.92 | 5.94 | 5.94 | 5.98 | 5.92 | 784,400 |
| December 17, 2025 | 5.93 | 5.91 | 5.91 | 5.96 | 5.8 | 1.68M |
| December 16, 2025 | 5.96 | 5.91 | 5.91 | 6 | 5.9 | 866,900 |
| December 15, 2025 | 5.95 | 5.95 | 5.95 | 5.99 | 5.89 | 819,200 |
| December 12, 2025 | 5.93 | 5.93 | 5.93 | 5.98 | 5.93 | 531,317 |
| December 11, 2025 | 5.93 | 5.93 | 5.93 | 5.94 | 5.88 | 609,100 |
| December 10, 2025 | 5.82 | 5.9 | 5.9 | 5.97 | 5.82 | 803,131 |
| December 09, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.78 | 652,133 |
| December 08, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.71 | 969,119 |
| December 05, 2025 | 5.62 | 5.74 | 5.74 | 5.75 | 5.6 | 498,696 |
| December 04, 2025 | 5.73 | 5.66 | 5.66 | 5.75 | 5.63 | 627,199 |
| December 03, 2025 | 5.67 | 5.75 | 5.75 | 5.76 | 5.66 | 538,000 |
| December 02, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.6 | 484,026 |
| December 01, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.54 | 1.27M |
| November 28, 2025 | 5.68 | 5.61 | 5.61 | 5.68 | 5.57 | 236,200 |
| November 26, 2025 | 5.57 | 5.64 | 5.64 | 5.7 | 5.57 | 571,000 |
| November 25, 2025 | 5.51 | 5.61 | 5.61 | 5.63 | 5.51 | 587,833 |
| November 24, 2025 | 5.52 | 5.47 | 5.47 | 5.54 | 5.45 | 716,700 |
| November 21, 2025 | 5.44 | 5.52 | 5.52 | 5.57 | 5.4 | 981,120 |
| November 20, 2025 | 5.5 | 5.39 | 5.39 | 5.52 | 5.38 | 654,800 |
| November 19, 2025 | 5.39 | 5.44 | 5.44 | 5.48 | 5.38 | 753,700 |
| November 18, 2025 | 5.37 | 5.39 | 5.39 | 5.42 | 5.32 | 844,144 |
| November 17, 2025 | 5.43 | 5.39 | 5.39 | 5.44 | 5.35 | 880,100 |
| November 14, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.32 | 1.19M |
| November 13, 2025 | 5.38 | 5.46 | 5.46 | 5.47 | 5.36 | 860,900 |
| November 12, 2025 | 5.49 | 5.41 | 5.41 | 5.51 | 5.39 | 594,000 |
| November 11, 2025 | 5.44 | 5.47 | 5.47 | 5.48 | 5.43 | 537,212 |
| November 10, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.33 | 578,221 |
| November 07, 2025 | 5.36 | 5.37 | 5.37 | 5.39 | 5.29 | 1.53M |
| November 06, 2025 | 5.35 | 5.34 | 5.34 | 5.4 | 5.3 | 648,075 |
| November 05, 2025 | 5.31 | 5.36 | 5.36 | 5.4 | 5.3 | 806,048 |
| November 04, 2025 | 5.16 | 5.29 | 5.29 | 5.3 | 5.16 | 766,100 |
| November 03, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.13 | 701,200 |
| October 31, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.13 | 756,348 |
| October 30, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.14 | 620,742 |
| October 29, 2025 | 5.21 | 5.22 | 5.22 | 5.47 | 5.18 | 822,622 |
| October 28, 2025 | 5.32 | 5.25 | 5.25 | 5.33 | 5.24 | 511,220 |
| October 27, 2025 | 5.31 | 5.33 | 5.33 | 5.36 | 5.28 | 455,505 |
| October 24, 2025 | 5.37 | 5.3 | 5.3 | 5.38 | 5.29 | 346,478 |
| October 23, 2025 | 5.38 | 5.31 | 5.31 | 5.38 | 5.28 | 525,645 |
| October 22, 2025 | 5.3 | 5.38 | 5.38 | 5.39 | 5.3 | 585,629 |
| October 21, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.26 | 408,200 |
| October 20, 2025 | 5.28 | 5.3 | 5.3 | 5.32 | 5.22 | 538,103 |
| October 17, 2025 | 5.19 | 5.26 | 5.26 | 5.28 | 5.18 | 505,800 |
| October 16, 2025 | 5.33 | 5.18 | 5.18 | 5.35 | 5.17 | 813,500 |
| October 15, 2025 | 5.34 | 5.32 | 5.32 | 5.39 | 5.29 | 703,411 |
| October 14, 2025 | 5.2 | 5.33 | 5.33 | 5.35 | 5.2 | 754,410 |
| October 13, 2025 | 5.13 | 5.24 | 5.24 | 5.25 | 5.11 | 457,245 |
| October 10, 2025 | 5.1 | 5.07 | 5.07 | 5.17 | 5.07 | 874,500 |
| October 09, 2025 | 5.15 | 5.11 | 5.11 | 5.18 | 5.06 | 685,300 |
| October 08, 2025 | 5.09 | 5.17 | 5.17 | 5.18 | 5.09 | 564,052 |
| October 07, 2025 | 5.1 | 5.09 | 5.09 | 5.16 | 5.07 | 741,342 |
| October 06, 2025 | 5.38 | 5.12 | 5.12 | 5.38 | 5.12 | 902,331 |
| October 03, 2025 | 5.41 | 5.39 | 5.39 | 5.51 | 5.38 | 408,808 |
| October 02, 2025 | 5.41 | 5.38 | 5.38 | 5.45 | 5.34 | 466,512 |
| October 01, 2025 | 5.37 | 5.41 | 5.41 | 5.45 | 5.35 | 600,029 |
| September 30, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.35 | 640,132 |