5.93
+0.0185(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.9 | 845,745 |
| September 25, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.89 | 1.66M |
| September 24, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.92 | 908,927 |
| September 23, 2025 | 5.95 | 5.93 | 5.93 | 5.97 | 5.92 | 510,277 |
| September 22, 2025 | 5.94 | 5.94 | 5.94 | 5.97 | 5.9 | 701,467 |
| September 19, 2025 | 5.9 | 5.93 | 5.93 | 5.94 | 5.9 | 23,796 |
| September 18, 2025 | 5.97 | 5.94 | 5.94 | 5.97 | 5.93 | 48,490 |
| September 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 146,062 |
| September 16, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.96 | 297,724 |
| September 15, 2025 | 5.97 | 5.96 | 5.96 | 5.97 | 5.93 | 140,354 |
| September 12, 2025 | 5.94 | 5.93 | 5.93 | 5.94 | 5.93 | 48,879 |
| September 11, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.92 | 756,512 |
| September 10, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.92 | 260,048 |
| September 09, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.91 | 110,286 |
| September 08, 2025 | 5.88 | 5.93 | 5.93 | 5.95 | 5.88 | 118,778 |
| September 05, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.88 | 678,547 |
| September 04, 2025 | 5.86 | 5.87 | 5.87 | 5.87 | 5.86 | 307,054 |
| September 03, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.83 | 2M |
| September 02, 2025 | 5.84 | 5.82 | 5.82 | 5.84 | 5.82 | 2.14M |
| September 01, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.85 | 372,659 |
| August 29, 2025 | 5.84 | 5.85 | 5.85 | 5.9 | 5.84 | 1.05M |
| August 28, 2025 | 5.87 | 5.86 | 5.86 | 5.87 | 5.86 | 945,548 |
| August 27, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.81 | 541,155 |
| August 26, 2025 | 5.84 | 5.85 | 5.85 | 5.85 | 5.84 | 410,956 |
| August 22, 2025 | 5.86 | 5.85 | 5.85 | 5.86 | 5.82 | 234,201 |
| August 21, 2025 | 5.84 | 5.82 | 5.82 | 5.88 | 5.82 | 97,346 |
| August 20, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.84 | 96,113 |
| August 19, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.84 | 20,554 |
| August 18, 2025 | 5.89 | 5.83 | 5.83 | 5.89 | 5.83 | 75,595 |
| August 15, 2025 | 5.86 | 5.85 | 5.85 | 5.86 | 5.85 | 282,099 |
| August 14, 2025 | 5.88 | 5.85 | 5.85 | 5.88 | 5.85 | 29,739 |
| August 13, 2025 | 5.86 | 5.87 | 5.87 | 5.88 | 5.86 | 41,509 |
| August 12, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.83 | 864,076 |
| August 11, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.83 | 10,927 |
| August 08, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.83 | 724,929 |
| August 07, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.85 | 3.9M |
| August 06, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.83 | 631,469 |
| August 05, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.83 | 51,853 |
| August 04, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.82 | 780,966 |
| August 01, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.76 | 523,814 |
| July 31, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.78 | 1.53M |
| July 30, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.78 | 55,648 |
| July 29, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.79 | 31,594 |
| July 28, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 16,945 |
| July 25, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.8 | 65,932 |
| July 24, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.81 | 268,659 |
| July 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.81 | 50,306 |
| July 22, 2025 | 5.81 | 5.83 | 5.83 | 5.83 | 5.81 | 1,398 |
| July 21, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.79 | 1.08M |
| July 18, 2025 | 5.78 | 5.79 | 5.79 | 5.79 | 5.78 | 355,162 |
| July 17, 2025 | 5.72 | 5.77 | 5.77 | 5.78 | 5.72 | 557,996 |
| July 16, 2025 | 5.77 | 5.77 | 5.77 | 5.79 | 5.75 | 388,874 |
| July 15, 2025 | 5.78 | 5.76 | 5.76 | 5.81 | 5.76 | 323,586 |
| July 14, 2025 | 5.78 | 5.78 | 5.78 | 5.79 | 5.78 | 322,949 |
| July 11, 2025 | 5.79 | 5.78 | 5.78 | 5.8 | 5.78 | 511,367 |
| July 10, 2025 | 5.81 | 5.8 | 5.8 | 5.81 | 5.79 | 687,869 |
| July 09, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.78 | 518,139 |
| July 08, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.79 | 577,745 |
| July 07, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.8 | 953,629 |
| July 04, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.82 | 157,938 |
