5.54
-0.03(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 5.6 | 5.54 | 5.54 | 5.72 | 5.47 | 1.07M |
| November 11, 2025 | 5.92 | 5.57 | 5.57 | 5.96 | 5.45 | 1.78M |
| November 10, 2025 | 6.07 | 5.98 | 5.98 | 6.11 | 5.86 | 946,943 |
| November 07, 2025 | 5.85 | 5.95 | 5.95 | 6.02 | 5.8 | 904,300 |
| November 06, 2025 | 6.4 | 5.9 | 5.9 | 6.48 | 5.9 | 1.29M |
| November 05, 2025 | 6 | 6.41 | 6.41 | 6.55 | 5.99 | 1.34M |
| November 04, 2025 | 6.03 | 6 | 6 | 6.36 | 6 | 1.27M |
| November 03, 2025 | 6.26 | 6.18 | 6.18 | 6.34 | 6.05 | 1.3M |
| October 31, 2025 | 6.39 | 6.38 | 6.38 | 6.49 | 6.16 | 1.26M |
| October 30, 2025 | 6.85 | 6.36 | 6.36 | 6.86 | 6.36 | 1.35M |
| October 29, 2025 | 7.21 | 6.81 | 6.81 | 7.3 | 6.78 | 987,816 |
| October 28, 2025 | 7.4 | 7.31 | 7.31 | 7.47 | 7.23 | 1.08M |
| October 27, 2025 | 7.89 | 7.45 | 7.45 | 8.07 | 7.22 | 1.61M |
| October 24, 2025 | 7.79 | 8 | 8 | 8.01 | 7.72 | 1.2M |
| October 23, 2025 | 7.31 | 7.64 | 7.64 | 7.64 | 7.28 | 1.07M |
| October 22, 2025 | 7.93 | 7.28 | 7.28 | 7.93 | 7.25 | 1.6M |
| October 21, 2025 | 7.8 | 8.04 | 8.04 | 8.36 | 7.8 | 1.78M |
| October 20, 2025 | 7.41 | 7.83 | 7.83 | 7.97 | 7.35 | 1.69M |
| October 17, 2025 | 7.27 | 7.3 | 7.3 | 7.5 | 7.1 | 2.32M |
| October 16, 2025 | 8.18 | 7.48 | 7.48 | 8.24 | 7.41 | 2.34M |
| October 15, 2025 | 8.52 | 8.11 | 8.11 | 8.93 | 7.75 | 3.34M |
| October 14, 2025 | 8.23 | 8.6 | 8.6 | 8.88 | 8.07 | 4.01M |
| October 13, 2025 | 8.96 | 8.48 | 8.48 | 9.24 | 7.82 | 7.79M |
| October 10, 2025 | 8.47 | 8.35 | 8.35 | 8.94 | 7.49 | 10.75M |
| October 09, 2025 | 6.49 | 7.35 | 7.35 | 7.44 | 6.49 | 4.61M |
| October 08, 2025 | 6.56 | 6.54 | 6.54 | 6.64 | 6.49 | 688,680 |
| October 07, 2025 | 6.73 | 6.49 | 6.49 | 6.76 | 6.46 | 1.52M |
| October 06, 2025 | 6.84 | 6.72 | 6.72 | 6.84 | 6.6 | 957,002 |
| October 03, 2025 | 6.74 | 6.73 | 6.73 | 6.91 | 6.68 | 685,300 |
| October 02, 2025 | 6.55 | 6.67 | 6.67 | 6.8 | 6.47 | 828,233 |
| October 01, 2025 | 6.62 | 6.56 | 6.56 | 6.7 | 6.51 | 942,793 |
| September 30, 2025 | 6.51 | 6.62 | 6.62 | 6.63 | 6.45 | 740,352 |
| September 29, 2025 | 6.75 | 6.59 | 6.59 | 6.8 | 6.52 | 519,663 |
| September 26, 2025 | 6.69 | 6.73 | 6.73 | 6.79 | 6.64 | 485,483 |
| September 25, 2025 | 6.91 | 6.74 | 6.74 | 6.91 | 6.68 | 596,043 |
| September 24, 2025 | 7.11 | 6.94 | 6.94 | 7.15 | 6.93 | 611,054 |
| September 23, 2025 | 7.2 | 7.14 | 7.14 | 7.38 | 7.08 | 1.47M |
| September 22, 2025 | 7.22 | 7.12 | 7.12 | 7.25 | 7.05 | 1.58M |
| September 19, 2025 | 7.31 | 7.2 | 7.2 | 7.35 | 7.17 | 1.45M |
| September 18, 2025 | 7.24 | 7.3 | 7.3 | 7.41 | 7.12 | 783,200 |
| September 17, 2025 | 7.29 | 7.16 | 7.16 | 7.47 | 7.08 | 971,000 |
| September 16, 2025 | 7.03 | 7.3 | 7.3 | 7.4 | 6.97 | 763,107 |
| September 15, 2025 | 7.05 | 7.02 | 7.02 | 7.07 | 6.91 | 1.37M |
| September 12, 2025 | 7.19 | 7.01 | 7.01 | 7.19 | 6.96 | 421,313 |
| September 11, 2025 | 7.04 | 7.18 | 7.18 | 7.22 | 7.01 | 645,360 |
| September 10, 2025 | 7.1 | 7.02 | 7.02 | 7.17 | 6.9 | 586,304 |
| September 09, 2025 | 7.18 | 7.13 | 7.13 | 7.26 | 7.06 | 505,400 |
| September 08, 2025 | 7.28 | 7.23 | 7.23 | 7.35 | 7.07 | 596,341 |
| September 05, 2025 | 7.37 | 7.28 | 7.28 | 7.57 | 7.14 | 699,400 |
| September 04, 2025 | 7.22 | 7.29 | 7.29 | 7.31 | 7.15 | 435,536 |
| September 03, 2025 | 7.14 | 7.19 | 7.19 | 7.28 | 6.97 | 516,300 |
| September 02, 2025 | 7.32 | 7.23 | 7.23 | 7.44 | 7.14 | 592,581 |
| August 29, 2025 | 7.26 | 7.5 | 7.5 | 7.59 | 7.13 | 976,900 |
| August 28, 2025 | 7.6 | 7.19 | 7.19 | 7.61 | 7.17 | 585,998 |
| August 27, 2025 | 7.42 | 7.53 | 7.53 | 7.61 | 7.4 | 519,300 |
| August 26, 2025 | 7.66 | 7.49 | 7.49 | 7.72 | 7.48 | 453,477 |
| August 25, 2025 | 7.6 | 7.69 | 7.69 | 7.81 | 7.59 | 781,800 |
| August 22, 2025 | 7.19 | 7.65 | 7.65 | 7.73 | 7.17 | 830,200 |
| August 21, 2025 | 7.08 | 7.15 | 7.15 | 7.24 | 7.06 | 545,694 |
| August 20, 2025 | 7.29 | 7.16 | 7.16 | 7.34 | 7.15 | 414,861 |