5.12
-0.1(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.2 | 5.22 | 5.22 | 5.3 | 5.18 | 564,509 |
| October 16, 2025 | 5.16 | 5.21 | 5.21 | 5.35 | 5.05 | 807,700 |
| October 15, 2025 | 5.44 | 5.51 | 5.51 | 5.55 | 5.41 | 609,155 |
| October 14, 2025 | 5.29 | 5.37 | 5.37 | 5.43 | 5.27 | 773,801 |
| October 13, 2025 | 5.21 | 5.36 | 5.36 | 5.42 | 5.18 | 483,976 |
| October 10, 2025 | 5.45 | 5.16 | 5.16 | 5.46 | 5.16 | 680,600 |
| October 09, 2025 | 5.6 | 5.42 | 5.42 | 5.65 | 5.42 | 437,757 |
| October 08, 2025 | 5.57 | 5.67 | 5.67 | 5.72 | 5.55 | 595,308 |
| October 07, 2025 | 5.77 | 5.55 | 5.55 | 5.8 | 5.54 | 713,106 |
| October 06, 2025 | 6.02 | 5.76 | 5.76 | 6.1 | 5.75 | 557,211 |
| October 03, 2025 | 6.33 | 5.97 | 5.97 | 6.38 | 5.92 | 540,719 |
| October 02, 2025 | 6.34 | 6.32 | 6.32 | 6.48 | 6.26 | 736,932 |
| October 01, 2025 | 6.31 | 6.33 | 6.33 | 6.39 | 6.21 | 736,933 |
| September 30, 2025 | 6.31 | 6.29 | 6.29 | 6.52 | 6.26 | 1.79M |
| September 29, 2025 | 6.3 | 6.32 | 6.32 | 6.55 | 6.23 | 1.16M |
| September 26, 2025 | 6.28 | 6.28 | 6.28 | 6.31 | 6.2 | 568,200 |
| September 25, 2025 | 6.68 | 6.26 | 6.26 | 6.78 | 6.25 | 443,165 |
| September 24, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.68 | 325,500 |
| September 23, 2025 | 6.87 | 6.8 | 6.8 | 6.9 | 6.64 | 712,853 |
| September 22, 2025 | 6.83 | 6.84 | 6.84 | 6.87 | 6.72 | 427,100 |
| September 19, 2025 | 6.79 | 6.83 | 6.83 | 6.93 | 6.7 | 1.29M |
| September 18, 2025 | 6.67 | 6.79 | 6.79 | 6.84 | 6.61 | 720,100 |
| September 17, 2025 | 6.71 | 6.61 | 6.61 | 6.74 | 6.57 | 520,900 |
| September 16, 2025 | 6.56 | 6.7 | 6.7 | 6.74 | 6.5 | 710,200 |
| September 15, 2025 | 6.62 | 6.55 | 6.55 | 6.66 | 6.4 | 953,007 |
| September 12, 2025 | 6.5 | 6.61 | 6.61 | 6.61 | 6.22 | 927,717 |
| September 11, 2025 | 6.25 | 6.48 | 6.48 | 6.48 | 6.24 | 809,700 |
| September 10, 2025 | 6.21 | 6.24 | 6.24 | 6.25 | 5.93 | 682,283 |
| September 09, 2025 | 6.1 | 6.23 | 6.23 | 6.24 | 6.05 | 814,455 |
| September 08, 2025 | 5.95 | 6.09 | 6.09 | 6.1 | 5.86 | 406,349 |
| September 05, 2025 | 5.89 | 5.93 | 5.93 | 5.98 | 5.84 | 560,653 |
| September 04, 2025 | 5.87 | 5.86 | 5.86 | 5.87 | 5.78 | 373,019 |
| September 03, 2025 | 5.79 | 5.84 | 5.84 | 5.94 | 5.79 | 500,500 |
| September 02, 2025 | 5.58 | 5.79 | 5.79 | 5.85 | 5.58 | 530,300 |
| August 29, 2025 | 5.75 | 5.7 | 5.7 | 5.81 | 5.58 | 483,622 |
| August 28, 2025 | 5.82 | 5.75 | 5.75 | 5.91 | 5.74 | 506,100 |
| August 27, 2025 | 5.72 | 5.79 | 5.79 | 5.82 | 5.66 | 591,200 |
| August 26, 2025 | 5.84 | 5.7 | 5.7 | 5.94 | 5.65 | 676,000 |
| August 25, 2025 | 6.02 | 5.89 | 5.89 | 6.03 | 5.85 | 592,500 |
| August 22, 2025 | 5.9 | 6.02 | 6.02 | 6.08 | 5.78 | 1.5M |
| August 21, 2025 | 5.67 | 5.88 | 5.88 | 5.88 | 5.64 | 998,100 |
| August 20, 2025 | 5.68 | 5.7 | 5.7 | 5.72 | 5.56 | 513,500 |
| August 19, 2025 | 5.59 | 5.68 | 5.68 | 5.86 | 5.59 | 521,732 |
| August 18, 2025 | 5.55 | 5.56 | 5.56 | 5.63 | 5.51 | 372,387 |
| August 15, 2025 | 5.69 | 5.52 | 5.52 | 5.71 | 5.46 | 1.19M |
| August 14, 2025 | 5.53 | 5.66 | 5.66 | 5.68 | 5.53 | 531,700 |
| August 13, 2025 | 5.56 | 5.65 | 5.65 | 5.69 | 5.43 | 554,823 |
| August 12, 2025 | 5.59 | 5.56 | 5.56 | 5.61 | 5.35 | 683,530 |
| August 11, 2025 | 5.68 | 5.57 | 5.57 | 5.77 | 5.57 | 494,396 |
| August 08, 2025 | 5.68 | 5.68 | 5.68 | 5.97 | 5.63 | 1.02M |
| August 07, 2025 | 5.67 | 5.69 | 5.69 | 5.74 | 5.49 | 1.24M |
| August 06, 2025 | 5.52 | 5.67 | 5.67 | 6.23 | 5.34 | 1.79M |
| August 05, 2025 | 4.77 | 4.85 | 4.85 | 4.86 | 4.6 | 1.36M |
| August 04, 2025 | 4.7 | 4.72 | 4.72 | 4.81 | 4.68 | 586,600 |
| August 01, 2025 | 4.85 | 4.64 | 4.64 | 4.89 | 4.55 | 686,321 |
| July 31, 2025 | 4.91 | 4.9 | 4.9 | 5.01 | 4.85 | 459,600 |
| July 30, 2025 | 5.16 | 4.92 | 4.92 | 5.24 | 4.9 | 362,038 |
| July 29, 2025 | 5.16 | 5.18 | 5.18 | 5.22 | 5.12 | 331,200 |
| July 28, 2025 | 5.24 | 5.14 | 5.14 | 5.32 | 5.11 | 509,630 |
| July 25, 2025 | 5.43 | 5.21 | 5.21 | 5.43 | 5.21 | 371,600 |