5.76
-0.04(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.72 | 5.76 | 5.76 | 5.82 | 5.63 | 455,380 |
| November 06, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.73 | 414,200 |
| November 05, 2025 | 5.76 | 5.87 | 5.87 | 5.93 | 5.74 | 535,003 |
| November 04, 2025 | 5.72 | 5.74 | 5.74 | 5.87 | 5.7 | 590,126 |
| November 03, 2025 | 5.88 | 5.81 | 5.81 | 5.94 | 5.75 | 552,100 |
| October 31, 2025 | 5.88 | 5.89 | 5.89 | 5.94 | 5.77 | 620,500 |
| October 30, 2025 | 6 | 5.86 | 5.86 | 6.1 | 5.82 | 668,300 |
| October 29, 2025 | 5.98 | 6.04 | 6.04 | 6.41 | 5.97 | 1.17M |
| October 28, 2025 | 5.99 | 6.02 | 6.02 | 6.15 | 5.47 | 2.64M |
| October 27, 2025 | 6.65 | 6.74 | 6.74 | 6.78 | 6.62 | 955,800 |
| October 24, 2025 | 6.5 | 6.61 | 6.61 | 6.62 | 6.38 | 614,827 |
| October 23, 2025 | 6.43 | 6.39 | 6.39 | 6.48 | 6.29 | 560,400 |
| October 22, 2025 | 6.61 | 6.43 | 6.43 | 6.66 | 6.36 | 646,228 |
| October 21, 2025 | 6.59 | 6.6 | 6.6 | 6.66 | 6.49 | 401,108 |
| October 20, 2025 | 6.48 | 6.58 | 6.58 | 6.58 | 6.4 | 493,529 |
| October 17, 2025 | 6.33 | 6.38 | 6.38 | 6.44 | 6.31 | 643,000 |
| October 16, 2025 | 6.56 | 6.41 | 6.41 | 6.63 | 6.35 | 823,825 |
| October 15, 2025 | 6.6 | 6.57 | 6.57 | 6.63 | 6.49 | 1.11M |
| October 14, 2025 | 6.35 | 6.54 | 6.54 | 6.73 | 6.24 | 911,919 |
| October 13, 2025 | 6.19 | 6.47 | 6.47 | 6.47 | 6.19 | 814,900 |
| October 10, 2025 | 6.48 | 6.14 | 6.14 | 6.52 | 6.13 | 807,762 |
| October 09, 2025 | 6.36 | 6.48 | 6.48 | 6.71 | 6.36 | 1.48M |
| October 08, 2025 | 6.19 | 6.28 | 6.28 | 6.39 | 6.11 | 588,100 |
| October 07, 2025 | 6.45 | 6.2 | 6.2 | 6.48 | 6.18 | 1.73M |
| October 06, 2025 | 6.56 | 6.46 | 6.46 | 6.59 | 6.43 | 790,500 |
| October 03, 2025 | 6.45 | 6.52 | 6.52 | 6.59 | 6.41 | 639,300 |
| October 02, 2025 | 6.52 | 6.39 | 6.39 | 6.58 | 6.28 | 1.05M |
| October 01, 2025 | 6.38 | 6.51 | 6.51 | 6.54 | 6.36 | 642,600 |
| September 30, 2025 | 6.34 | 6.42 | 6.42 | 6.44 | 6.28 | 625,300 |
| September 29, 2025 | 6.21 | 6.34 | 6.34 | 6.35 | 6.16 | 628,700 |
| September 26, 2025 | 5.97 | 6.18 | 6.18 | 6.18 | 5.94 | 515,931 |
| September 25, 2025 | 5.88 | 5.97 | 5.97 | 5.98 | 5.83 | 602,234 |
| September 24, 2025 | 6.09 | 5.98 | 5.98 | 6.13 | 5.93 | 600,100 |
| September 23, 2025 | 6.05 | 6.08 | 6.08 | 6.17 | 5.93 | 1.04M |
| September 22, 2025 | 5.73 | 6.02 | 6.02 | 6.06 | 5.7 | 747,629 |
| September 19, 2025 | 6.02 | 5.78 | 5.78 | 6.04 | 5.72 | 1.01M |
| September 18, 2025 | 5.68 | 5.99 | 5.99 | 6.08 | 5.63 | 556,600 |
| September 17, 2025 | 5.75 | 5.6 | 5.6 | 5.89 | 5.58 | 491,447 |
| September 16, 2025 | 5.79 | 5.74 | 5.74 | 5.82 | 5.63 | 482,718 |
| September 15, 2025 | 5.77 | 5.77 | 5.77 | 5.83 | 5.7 | 473,800 |
| September 12, 2025 | 5.78 | 5.71 | 5.71 | 5.84 | 5.67 | 527,900 |
| September 11, 2025 | 5.75 | 5.85 | 5.85 | 5.92 | 5.75 | 813,400 |
| September 10, 2025 | 5.63 | 5.71 | 5.71 | 5.82 | 5.54 | 3.58M |
| September 09, 2025 | 5.82 | 5.61 | 5.61 | 5.86 | 5.6 | 915,314 |
| September 08, 2025 | 6.15 | 5.89 | 5.89 | 6.17 | 5.88 | 551,200 |
| September 05, 2025 | 6.2 | 6.09 | 6.09 | 6.32 | 6.08 | 804,300 |
| September 04, 2025 | 6.09 | 6.15 | 6.15 | 6.22 | 6.04 | 532,441 |
| September 03, 2025 | 6.12 | 6.06 | 6.06 | 6.16 | 6.01 | 400,910 |
| September 02, 2025 | 5.99 | 6.14 | 6.14 | 6.17 | 5.91 | 442,120 |
| August 29, 2025 | 6.13 | 6.14 | 6.14 | 6.2 | 6.06 | 572,400 |
| August 28, 2025 | 6.06 | 6.11 | 6.11 | 6.19 | 5.99 | 677,300 |
| August 27, 2025 | 5.96 | 5.99 | 5.99 | 6.05 | 5.94 | 367,834 |
| August 26, 2025 | 5.91 | 6.01 | 6.01 | 6.05 | 5.91 | 680,749 |
| August 25, 2025 | 6.02 | 5.94 | 5.94 | 6.09 | 5.94 | 376,640 |
| August 22, 2025 | 5.74 | 6.03 | 6.03 | 6.13 | 5.66 | 533,540 |
| August 21, 2025 | 5.68 | 5.68 | 5.68 | 5.75 | 5.6 | 336,900 |
| August 20, 2025 | 5.31 | 5.71 | 5.71 | 5.85 | 5.28 | 455,500 |
| August 19, 2025 | 6.16 | 6.03 | 6.03 | 6.28 | 6 | 463,400 |
| August 18, 2025 | 5.87 | 6.14 | 6.14 | 6.15 | 5.87 | 428,900 |
| August 15, 2025 | 5.98 | 5.89 | 5.89 | 6.01 | 5.84 | 355,806 |