5.69
-0.0225(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.72 | 5.69 | 5.69 | 5.72 | 5.67 | 957,917 |
| November 06, 2025 | 5.71 | 5.71 | 5.71 | 5.74 | 5.71 | 135,765 |
| November 05, 2025 | 5.63 | 5.65 | 5.65 | 5.66 | 5.62 | 2.28M |
| November 04, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.61 | 745,435 |
| November 03, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.66 | 1.32M |
| October 31, 2025 | 5.67 | 5.67 | 5.67 | 5.69 | 5.65 | 444,828 |
| October 30, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.75 | 156,747 |
| October 29, 2025 | 5.81 | 5.83 | 5.83 | 5.83 | 5.8 | 836,313 |
| October 28, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.74 | 877,785 |
| October 27, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.75 | 358,656 |
| October 24, 2025 | 5.67 | 5.69 | 5.69 | 5.69 | 5.67 | 1.25M |
| October 23, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.59 | 620,112 |
| October 22, 2025 | 5.59 | 5.57 | 5.57 | 5.59 | 5.57 | 524,923 |
| October 21, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.58 | 514,002 |
| October 20, 2025 | 5.51 | 5.54 | 5.54 | 5.54 | 5.51 | 1.1M |
| October 17, 2025 | 5.49 | 5.53 | 5.53 | 5.54 | 5.47 | 1.35M |
| October 16, 2025 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 210,389 |
| October 15, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.6 | 583,150 |
| October 14, 2025 | 5.51 | 5.54 | 5.54 | 5.54 | 5.5 | 206,168 |
| October 13, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.57 | 277,258 |
| October 10, 2025 | 5.62 | 5.45 | 5.45 | 5.64 | 5.42 | 711,995 |
| October 09, 2025 | 5.73 | 5.69 | 5.69 | 5.73 | 5.69 | 976,721 |
| October 08, 2025 | 5.61 | 5.63 | 5.63 | 5.63 | 5.6 | 146,087 |
| October 07, 2025 | 5.66 | 5.64 | 5.64 | 5.67 | 5.64 | 91,493 |
| October 06, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.63 | 129,268 |
| October 03, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.66 | 474,067 |
| October 02, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.69 | 660,712 |
| October 01, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.65 | 182,955 |
| September 30, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.64 | 1M |
| September 29, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.61 | 439,071 |
| September 26, 2025 | 5.54 | 5.53 | 5.53 | 5.54 | 5.51 | 843,357 |
| September 25, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.58 | 1.5M |
| September 24, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.55 | 857,951 |
| September 23, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.51 | 1.19M |
| September 22, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.52 | 3.5M |
| September 19, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.5 | 1.12M |
| September 18, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 2.09M |
| September 17, 2025 | 5.59 | 5.6 | 5.6 | 5.61 | 5.58 | 879,703 |
| September 16, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.54 | 2.36M |
| September 15, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.54 | 3.87M |
| September 12, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.53 | 1.43M |
| September 11, 2025 | 5.56 | 5.59 | 5.59 | 5.59 | 5.56 | 1.39M |
| September 10, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.41 | 1.19M |
| September 09, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.42 | 557,313 |
| September 08, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.43 | 230,277 |
| September 05, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.42 | 2.97M |
| September 04, 2025 | 5.3 | 5.3 | 5.3 | 5.36 | 5.29 | 1.47M |
| September 03, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.4 | 1.06M |
| September 02, 2025 | 5.44 | 5.46 | 5.46 | 5.49 | 5.42 | 7.73M |
| September 01, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.5 | 795,489 |
| August 29, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.49 | 3.01M |
| August 28, 2025 | 5.36 | 5.45 | 5.45 | 5.46 | 5.36 | 8.57M |
| August 27, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.3 | 1.48M |
| August 26, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.41 | 1.91M |
| August 22, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.3 | 1.67M |
| August 21, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.2 | 8.49M |
| August 20, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.19 | 1.41M |
| August 19, 2025 | 5.13 | 5.12 | 5.12 | 5.15 | 5.12 | 699,275 |
| August 18, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.11 | 371,282 |
| August 15, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 692,464 |