5.70
+0.0356(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.68 | 5.7 | 5.7 | 5.82 | 5.54 | 40,200 |
| September 29, 2025 | 5.57 | 5.66 | 5.66 | 5.93 | 5.49 | 76,312 |
| September 26, 2025 | 5.35 | 5.49 | 5.49 | 5.68 | 5.35 | 39,292 |
| September 25, 2025 | 5.5 | 5.31 | 5.31 | 5.55 | 5.3 | 35,530 |
| September 24, 2025 | 5.17 | 5.56 | 5.56 | 5.65 | 5.1 | 78,220 |
| September 23, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.22 | 67,597 |
| September 22, 2025 | 5.53 | 5.47 | 5.47 | 5.63 | 5.4 | 52,276 |
| September 19, 2025 | 5.75 | 5.5 | 5.5 | 5.86 | 5.5 | 67,300 |
| September 18, 2025 | 5.47 | 5.74 | 5.74 | 5.75 | 5.47 | 50,377 |
| September 17, 2025 | 5.7 | 5.41 | 5.41 | 5.75 | 5.39 | 166,508 |
| September 16, 2025 | 5.64 | 5.67 | 5.67 | 5.82 | 5.37 | 158,000 |
| September 15, 2025 | 6.06 | 5.68 | 5.68 | 6.18 | 5.62 | 131,554 |
| September 12, 2025 | 6.25 | 6.05 | 6.05 | 6.42 | 5.78 | 190,101 |
| September 11, 2025 | 6.36 | 6.21 | 6.21 | 6.53 | 6.16 | 158,300 |
| September 10, 2025 | 6.28 | 6.31 | 6.31 | 6.43 | 6.16 | 39,529 |
| September 09, 2025 | 6.42 | 6.27 | 6.27 | 6.43 | 6.05 | 101,924 |
| September 08, 2025 | 6.32 | 6.37 | 6.37 | 6.49 | 6.11 | 123,232 |
| September 05, 2025 | 6.38 | 6.27 | 6.27 | 6.61 | 5.96 | 214,644 |
| September 04, 2025 | 6.8 | 6.38 | 6.38 | 6.8 | 6 | 73,548 |
| September 03, 2025 | 6.52 | 6.69 | 6.69 | 6.8 | 6.51 | 44,800 |
| September 02, 2025 | 6.75 | 6.52 | 6.52 | 6.75 | 6.48 | 49,500 |
| August 29, 2025 | 6.76 | 6.56 | 6.56 | 6.88 | 6.53 | 38,718 |
| August 28, 2025 | 6.64 | 6.71 | 6.71 | 6.75 | 6.52 | 53,161 |
| August 27, 2025 | 6.8 | 6.56 | 6.56 | 6.8 | 6.41 | 73,858 |
| August 26, 2025 | 6.54 | 6.73 | 6.73 | 7.03 | 6.46 | 116,213 |
| August 25, 2025 | 7.15 | 6.5 | 6.5 | 7.3 | 6.14 | 416,908 |
| August 22, 2025 | 6.71 | 6.86 | 6.86 | 6.89 | 6.49 | 94,939 |
| August 21, 2025 | 6.15 | 6.59 | 6.59 | 6.68 | 6.05 | 109,492 |
| August 20, 2025 | 5.93 | 6.15 | 6.15 | 6.19 | 5.89 | 42,411 |
| August 19, 2025 | 6.09 | 5.94 | 5.94 | 6.15 | 5.86 | 90,700 |
| August 18, 2025 | 6.1 | 6.01 | 6.01 | 6.14 | 5.88 | 24,599 |
| August 15, 2025 | 5.79 | 6.15 | 6.15 | 6.19 | 5.7 | 23,808 |
| August 14, 2025 | 6.19 | 5.69 | 5.69 | 6.28 | 5.6 | 89,800 |
| August 13, 2025 | 6.14 | 6.2 | 6.2 | 6.25 | 5.95 | 38,717 |
| August 12, 2025 | 5.98 | 6.13 | 6.13 | 6.5 | 5.9 | 45,000 |
| August 11, 2025 | 6 | 6.15 | 6.15 | 6.28 | 6 | 13,800 |
| August 08, 2025 | 6.15 | 6.08 | 6.08 | 6.23 | 5.87 | 15,000 |
| August 07, 2025 | 6.46 | 6.1 | 6.1 | 6.5 | 5.95 | 26,500 |
| August 06, 2025 | 6.43 | 6.4 | 6.4 | 6.46 | 6.25 | 12,903 |
| August 05, 2025 | 6.39 | 6.43 | 6.43 | 6.5 | 6.25 | 20,305 |
| August 04, 2025 | 6.13 | 6.34 | 6.34 | 6.39 | 6.1 | 30,100 |
| August 01, 2025 | 6.21 | 6.09 | 6.09 | 6.21 | 5.87 | 39,841 |
| July 31, 2025 | 5.89 | 5.95 | 5.95 | 6.19 | 5.8 | 78,286 |
| July 30, 2025 | 6.21 | 5.87 | 5.87 | 6.4 | 5.75 | 101,358 |
| July 29, 2025 | 6.7 | 6.4 | 6.4 | 6.72 | 6.3 | 76,343 |
| July 28, 2025 | 6.71 | 6.62 | 6.62 | 6.84 | 6.26 | 83,900 |
| July 25, 2025 | 6.71 | 6.67 | 6.67 | 6.8 | 6.56 | 78,666 |
| July 24, 2025 | 6.08 | 6.72 | 6.72 | 6.77 | 6.07 | 210,193 |
| July 23, 2025 | 5.71 | 6.07 | 6.07 | 6.08 | 5.68 | 86,245 |
| July 22, 2025 | 5.87 | 5.69 | 5.69 | 5.9 | 5.66 | 65,100 |
| July 21, 2025 | 5.88 | 5.78 | 5.78 | 5.91 | 5.76 | 48,204 |
| July 18, 2025 | 5.97 | 5.81 | 5.81 | 6.07 | 5.75 | 99,700 |
| July 17, 2025 | 5.79 | 5.96 | 5.96 | 6.02 | 5.71 | 84,346 |
| July 16, 2025 | 6.2 | 5.79 | 5.79 | 6.2 | 5.79 | 128,821 |
| July 15, 2025 | 6.13 | 6.05 | 6.05 | 6.19 | 5.95 | 66,400 |
| July 14, 2025 | 6.14 | 6.16 | 6.16 | 6.29 | 6.01 | 65,400 |
| July 11, 2025 | 6.3 | 6.13 | 6.13 | 6.34 | 6.02 | 74,754 |
| July 10, 2025 | 6.28 | 6.33 | 6.33 | 6.45 | 5.97 | 107,545 |
| July 09, 2025 | 6.16 | 6.22 | 6.22 | 6.34 | 6.05 | 90,800 |
| July 08, 2025 | 5.95 | 6 | 6 | 6.06 | 5.94 | 66,734 |