5.65
-0.18(-3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 5.88 | 5.83 | 5.83 | 5.88 | 5.75 | 210,800 |
| September 16, 2025 | 5.9 | 5.83 | 5.83 | 5.91 | 5.79 | 145,338 |
| September 15, 2025 | 5.73 | 5.8 | 5.8 | 5.82 | 5.65 | 203,247 |
| September 12, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.7 | 101,000 |
| September 11, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.71 | 78,426 |
| September 10, 2025 | 5.6 | 5.76 | 5.76 | 5.76 | 5.57 | 154,706 |
| September 09, 2025 | 5.65 | 5.58 | 5.58 | 5.67 | 5.47 | 238,000 |
| September 08, 2025 | 5.67 | 5.64 | 5.64 | 5.67 | 5.58 | 174,349 |
| September 05, 2025 | 5.68 | 5.65 | 5.65 | 5.7 | 5.62 | 104,672 |
| September 04, 2025 | 5.68 | 5.62 | 5.62 | 5.74 | 5.62 | 191,951 |
| September 03, 2025 | 5.76 | 5.72 | 5.72 | 5.8 | 5.7 | 100,232 |
| September 02, 2025 | 5.75 | 5.68 | 5.68 | 5.79 | 5.6 | 163,923 |
| August 29, 2025 | 5.78 | 5.74 | 5.74 | 5.86 | 5.72 | 464,716 |
| August 28, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.72 | 59,600 |
| August 27, 2025 | 5.75 | 5.74 | 5.74 | 5.77 | 5.72 | 96,037 |
| August 26, 2025 | 5.68 | 5.74 | 5.74 | 5.74 | 5.67 | 66,344 |
| August 25, 2025 | 5.63 | 5.69 | 5.69 | 5.7 | 5.61 | 177,000 |
| August 22, 2025 | 5.69 | 5.63 | 5.63 | 5.69 | 5.59 | 117,600 |
| August 21, 2025 | 5.57 | 5.63 | 5.63 | 5.63 | 5.5 | 193,200 |
| August 20, 2025 | 5.63 | 5.51 | 5.51 | 5.68 | 5.4 | 291,419 |
| August 19, 2025 | 5.58 | 5.57 | 5.57 | 5.62 | 5.5 | 313,624 |
| August 18, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.71 | 222,042 |
| August 15, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.65 | 166,052 |
| August 14, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.61 | 127,581 |
| August 13, 2025 | 5.59 | 5.66 | 5.66 | 5.69 | 5.57 | 201,770 |
| August 12, 2025 | 5.46 | 5.55 | 5.55 | 5.62 | 5.36 | 512,427 |
| August 11, 2025 | 5.4 | 5.41 | 5.41 | 5.5 | 5.36 | 351,451 |
| August 08, 2025 | 5.29 | 5.34 | 5.34 | 5.35 | 5.23 | 165,989 |
| August 07, 2025 | 5.48 | 5.29 | 5.29 | 5.49 | 5.09 | 502,243 |
| August 06, 2025 | 5.54 | 5.46 | 5.46 | 5.54 | 5.46 | 200,954 |
| August 05, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.48 | 151,886 |
| August 04, 2025 | 5.52 | 5.57 | 5.57 | 5.57 | 5.49 | 126,900 |
| August 01, 2025 | 5.65 | 5.54 | 5.54 | 5.67 | 5.51 | 154,400 |
| July 31, 2025 | 5.65 | 5.63 | 5.63 | 5.73 | 5.62 | 120,904 |
| July 30, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.58 | 121,100 |
| July 29, 2025 | 5.61 | 5.61 | 5.61 | 5.67 | 5.54 | 191,200 |
| July 28, 2025 | 5.7 | 5.66 | 5.66 | 5.76 | 5.51 | 401,117 |
| July 25, 2025 | 5.6 | 5.69 | 5.69 | 5.7 | 5.55 | 202,745 |
| July 24, 2025 | 5.75 | 5.59 | 5.59 | 5.77 | 5.52 | 518,327 |
| July 23, 2025 | 6.13 | 5.77 | 5.77 | 6.13 | 5.7 | 517,278 |
| July 22, 2025 | 6.18 | 6.13 | 6.13 | 6.25 | 6.1 | 148,237 |
| July 21, 2025 | 6.31 | 6.18 | 6.18 | 6.36 | 6.17 | 248,300 |
| July 18, 2025 | 6.53 | 6.49 | 6.38 | 6.53 | 6.46 | 113,280 |
| July 17, 2025 | 6.45 | 6.49 | 6.38 | 6.58 | 6.42 | 146,413 |
| July 16, 2025 | 6.42 | 6.42 | 6.32 | 6.43 | 6.38 | 59,646 |
| July 15, 2025 | 6.42 | 6.4 | 6.4 | 6.42 | 6.36 | 91,500 |
| July 14, 2025 | 6.39 | 6.4 | 6.4 | 6.44 | 6.35 | 87,013 |
| July 11, 2025 | 6.5 | 6.44 | 6.44 | 6.59 | 6.4 | 143,781 |
| July 10, 2025 | 6.47 | 6.5 | 6.5 | 6.5 | 6.43 | 70,006 |
| July 09, 2025 | 6.39 | 6.4 | 6.4 | 6.45 | 6.38 | 122,900 |
| July 08, 2025 | 6.47 | 6.46 | 6.46 | 6.47 | 6.39 | 72,700 |
| July 07, 2025 | 6.48 | 6.46 | 6.46 | 6.48 | 6.4 | 103,313 |
| July 03, 2025 | 6.45 | 6.47 | 6.47 | 6.48 | 6.44 | 35,408 |
| July 02, 2025 | 6.48 | 6.45 | 6.45 | 6.48 | 6.35 | 92,547 |
| July 01, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.43 | 91,300 |
| June 30, 2025 | 6.35 | 6.48 | 6.48 | 6.48 | 6.33 | 117,927 |
| June 27, 2025 | 6.32 | 6.33 | 6.33 | 6.33 | 6.27 | 69,646 |
| June 26, 2025 | 6.2 | 6.25 | 6.25 | 6.29 | 6.18 | 93,700 |
| June 25, 2025 | 6.15 | 6.2 | 6.2 | 6.23 | 6.05 | 260,537 |
| June 24, 2025 | 6 | 5.98 | 5.98 | 6.04 | 5.91 | 316,900 |