5.93
-0.0605(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.86 | 913,974 |
| October 16, 2025 | 5.98 | 5.99 | 5.99 | 6 | 5.96 | 122,930 |
| October 15, 2025 | 5.92 | 5.93 | 5.93 | 5.94 | 5.91 | 489,800 |
| October 14, 2025 | 5.79 | 5.83 | 5.83 | 5.83 | 5.76 | 353,783 |
| October 13, 2025 | 5.86 | 5.89 | 5.89 | 5.89 | 5.83 | 240,661 |
| October 10, 2025 | 5.92 | 5.78 | 5.78 | 5.93 | 5.78 | 179,165 |
| October 09, 2025 | 5.98 | 5.93 | 5.93 | 5.99 | 5.93 | 330,653 |
| October 08, 2025 | 5.92 | 5.97 | 5.97 | 5.97 | 5.92 | 224,420 |
| October 07, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.96 | 188,027 |
| October 06, 2025 | 5.95 | 5.98 | 5.98 | 5.99 | 5.95 | 185,440 |
| October 03, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.95 | 78,814 |
| October 02, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.92 | 20,993 |
| October 01, 2025 | 5.85 | 5.89 | 5.89 | 5.91 | 5.85 | 215,911 |
| September 30, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.84 | 507,436 |
| September 29, 2025 | 5.84 | 5.84 | 5.84 | 5.86 | 5.83 | 211,104 |
| September 26, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.74 | 98,829 |
| September 25, 2025 | 5.86 | 5.81 | 5.81 | 5.89 | 5.79 | 130,722 |
| September 24, 2025 | 5.87 | 5.86 | 5.86 | 5.9 | 5.86 | 54,925 |
| September 23, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.84 | 168,578 |
| September 22, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.84 | 205,505 |
| September 19, 2025 | 5.84 | 5.84 | 5.84 | 5.86 | 5.83 | 69,663 |
| September 18, 2025 | 5.86 | 5.85 | 5.85 | 5.89 | 5.83 | 112,889 |
| September 17, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.86 | 28,570 |
| September 16, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.82 | 72,603 |
| September 15, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.78 | 68,690 |
| September 12, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.76 | 1.36M |
| September 11, 2025 | 5.72 | 5.77 | 5.77 | 5.77 | 5.71 | 264,810 |
| September 10, 2025 | 5.79 | 5.8 | 5.8 | 5.8 | 5.77 | 390,713 |
| September 09, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.73 | 174,707 |
| September 08, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.69 | 237,648 |
| September 05, 2025 | 5.65 | 5.66 | 5.66 | 5.73 | 5.62 | 213,757 |
| September 04, 2025 | 5.59 | 5.58 | 5.58 | 5.59 | 5.57 | 26,224 |
| September 03, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.59 | 112,466 |
| September 02, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.53 | 695,778 |
| September 01, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.6 | 13,600 |
| August 29, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.57 | 174,257 |
| August 28, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.59 | 53,976 |
| August 27, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.58 | 153,335 |
| August 26, 2025 | 5.64 | 5.64 | 5.64 | 5.69 | 5.63 | 16,138 |
| August 22, 2025 | 5.58 | 5.68 | 5.68 | 5.68 | 5.58 | 112,782 |
| August 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 92,223 |
| August 20, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.56 | 67,143 |
| August 19, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.61 | 42,422 |
| August 18, 2025 | 5.64 | 5.63 | 5.63 | 5.64 | 5.62 | 284,840 |
| August 15, 2025 | 5.61 | 5.6 | 5.6 | 5.61 | 5.6 | 24,546 |
| August 14, 2025 | 5.62 | 5.58 | 5.58 | 5.63 | 5.58 | 41,199 |
| August 13, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.63 | 115,569 |
| August 12, 2025 | 5.55 | 5.59 | 5.59 | 5.59 | 5.53 | 36,518 |
| August 11, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.53 | 676,451 |
| August 08, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 136,212 |
| August 07, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.54 | 368,637 |
| August 06, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.48 | 457,954 |
| August 05, 2025 | 5.49 | 5.48 | 5.48 | 5.49 | 5.48 | 106,255 |
| August 04, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.45 | 235,031 |
| August 01, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.38 | 188,102 |
| July 31, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.46 | 59,466 |
| July 30, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.49 | 528,767 |
| July 29, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.51 | 105,174 |
| July 28, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.52 | 91,896 |
| July 25, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.54 | 213,917 |