5.97
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6 | 5.99 | 5.99 | 6 | 5.97 | 29,782 |
| January 13, 2026 | 5.96 | 5.98 | 5.98 | 5.98 | 5.96 | 261,858 |
| January 12, 2026 | 5.97 | 5.97 | 5.97 | 5.98 | 5.96 | 183,444 |
| January 09, 2026 | 5.97 | 5.96 | 5.96 | 5.97 | 5.96 | 91,196 |
| January 08, 2026 | 5.98 | 5.96 | 5.96 | 5.98 | 5.96 | 5.5M |
| January 07, 2026 | 5.98 | 5.98 | 5.98 | 5.99 | 5.97 | 1.4M |
| January 06, 2026 | 5.97 | 5.96 | 5.96 | 5.98 | 5.96 | 159,544 |
| January 05, 2026 | 5.96 | 5.97 | 5.97 | 5.97 | 5.96 | 87,238 |
| January 02, 2026 | 6 | 5.96 | 5.96 | 6 | 5.96 | 26,022 |
| December 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.97 | 261,830 |
| December 30, 2025 | 6 | 5.98 | 5.98 | 6 | 5.98 | 249,181 |
| December 29, 2025 | 6 | 5.99 | 5.99 | 6 | 5.98 | 12,302 |
| December 24, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.97 | 28,312 |
| December 23, 2025 | 5.96 | 5.97 | 5.97 | 5.98 | 5.96 | 103,265 |
| December 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.95 | 24,459 |
| December 19, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.95 | 44,833 |
| December 18, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.95 | 53,085 |
| December 17, 2025 | 5.95 | 5.95 | 5.95 | 5.96 | 5.95 | 493,025 |
| December 16, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.91 | 581,976 |
| December 15, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.95 | 200,841 |
| December 12, 2025 | 5.97 | 5.93 | 5.93 | 6 | 5.93 | 6,571 |
| December 11, 2025 | 5.96 | 5.97 | 5.97 | 5.97 | 5.95 | 67,762 |
| December 10, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.92 | 13,815 |
| December 09, 2025 | 5.94 | 5.94 | 5.94 | 5.96 | 5.93 | 797,398 |
| December 08, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.93 | 20,794 |
| December 05, 2025 | 5.99 | 5.94 | 5.94 | 5.99 | 5.94 | 198,578 |
| December 04, 2025 | 5.92 | 5.96 | 5.96 | 5.96 | 5.92 | 47,300 |
| December 03, 2025 | 5.95 | 5.95 | 5.95 | 5.96 | 5.93 | 1.24M |
| December 02, 2025 | 5.93 | 5.94 | 5.94 | 5.94 | 5.93 | 132,058 |
| December 01, 2025 | 5.95 | 5.94 | 5.94 | 5.99 | 5.93 | 121,452 |
| November 28, 2025 | 5.96 | 5.95 | 5.95 | 5.99 | 5.95 | 2.53M |
| November 27, 2025 | 5.99 | 5.96 | 5.96 | 5.99 | 5.95 | 13,620 |
| November 26, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.94 | 1.77M |
| November 25, 2025 | 5.94 | 5.95 | 5.95 | 5.95 | 5.93 | 444,495 |
| November 24, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.9 | 608,782 |
| November 21, 2025 | 5.92 | 5.91 | 5.91 | 5.92 | 5.9 | 59,332 |
| November 20, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.9 | 85,177 |
| November 19, 2025 | 5.91 | 5.9 | 5.9 | 5.91 | 5.9 | 23,189 |
| November 18, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.91 | 2.06M |
| November 17, 2025 | 5.94 | 5.92 | 5.92 | 5.94 | 5.91 | 104,013 |
| November 14, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.91 | 118,234 |
| November 13, 2025 | 5.94 | 5.93 | 5.93 | 5.94 | 5.92 | 523,803 |
| November 12, 2025 | 5.97 | 5.94 | 5.94 | 5.97 | 5.93 | 329,211 |
| November 11, 2025 | 5.92 | 5.93 | 5.93 | 5.93 | 5.91 | 720,688 |
| November 10, 2025 | 5.93 | 5.92 | 5.92 | 5.93 | 5.91 | 94,773 |
| November 07, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.91 | 249,589 |
| November 06, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.9 | 157,697 |
| November 05, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.89 | 125,720 |
| November 04, 2025 | 5.93 | 5.92 | 5.92 | 5.93 | 5.9 | 162,620 |
| November 03, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.9 | 1.94M |
| October 31, 2025 | 5.96 | 5.93 | 5.93 | 5.96 | 5.92 | 801,400 |
| October 30, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.93 | 3.38M |
| October 29, 2025 | 5.98 | 5.98 | 5.98 | 5.99 | 5.97 | 173,274 |
| October 28, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.97 | 318,423 |
| October 27, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 338,352 |
| October 24, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.96 | 113,595 |
| October 23, 2025 | 6 | 5.97 | 5.97 | 6 | 5.96 | 137,212 |
| October 22, 2025 | 5.98 | 5.97 | 5.97 | 6.01 | 5.96 | 52,071 |
| October 21, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.94 | 183,779 |
| October 20, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.96 | 39,828 |
