6.00
+0.015(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6 | 6 | 6 | 6.02 | 5.97 | 158,722 |
| January 12, 2026 | 5.97 | 5.99 | 5.99 | 6 | 5.96 | 185,843 |
| January 09, 2026 | 5.94 | 5.99 | 5.99 | 5.99 | 5.92 | 188,700 |
| January 08, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | 153,000 |
| January 07, 2026 | 5.95 | 5.94 | 5.94 | 5.98 | 5.9 | 222,595 |
| January 06, 2026 | 5.89 | 5.94 | 5.94 | 5.94 | 5.88 | 143,432 |
| January 05, 2026 | 5.88 | 5.88 | 5.88 | 5.89 | 5.87 | 167,133 |
| January 02, 2026 | 5.88 | 5.86 | 5.86 | 5.91 | 5.83 | 227,151 |
| December 31, 2025 | 5.9 | 5.83 | 5.83 | 5.91 | 5.82 | 238,900 |
| December 30, 2025 | 5.87 | 5.88 | 5.88 | 5.89 | 5.85 | 153,348 |
| December 29, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.83 | 193,641 |
| December 26, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.84 | 159,800 |
| December 24, 2025 | 5.85 | 5.86 | 5.86 | 5.9 | 5.84 | 68,121 |
| December 23, 2025 | 5.85 | 5.86 | 5.86 | 5.88 | 5.81 | 95,100 |
| December 22, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.82 | 107,500 |
| December 19, 2025 | 5.81 | 5.83 | 5.83 | 5.87 | 5.81 | 124,717 |
| December 18, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.73 | 196,800 |
| December 17, 2025 | 5.82 | 5.77 | 5.77 | 5.85 | 5.72 | 172,556 |
| December 16, 2025 | 5.89 | 5.83 | 5.83 | 5.89 | 5.78 | 221,512 |
| December 15, 2025 | 5.85 | 5.87 | 5.87 | 5.93 | 5.82 | 920,300 |
| December 12, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.82 | 84,517 |
| December 11, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.82 | 123,940 |
| December 10, 2025 | 5.94 | 6 | 5.87 | 6 | 5.93 | 159,700 |
| December 09, 2025 | 5.93 | 5.92 | 5.79 | 5.97 | 5.91 | 175,022 |
| December 08, 2025 | 5.96 | 5.94 | 5.81 | 5.97 | 5.9 | 135,714 |
| December 05, 2025 | 5.89 | 5.94 | 5.94 | 5.95 | 5.88 | 196,015 |
| December 04, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.85 | 252,634 |
| December 03, 2025 | 5.86 | 5.87 | 5.87 | 5.87 | 5.83 | 178,835 |
| December 02, 2025 | 5.87 | 5.86 | 5.86 | 5.88 | 5.83 | 100,245 |
| December 01, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.83 | 144,829 |
| November 28, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.86 | 88,300 |
| November 26, 2025 | 5.83 | 5.84 | 5.84 | 5.88 | 5.81 | 174,104 |
| November 25, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.74 | 140,123 |
| November 24, 2025 | 5.72 | 5.76 | 5.76 | 5.76 | 5.7 | 93,400 |
| November 21, 2025 | 5.62 | 5.69 | 5.69 | 5.69 | 5.59 | 80,135 |
| November 20, 2025 | 5.74 | 5.58 | 5.58 | 5.74 | 5.58 | 157,103 |
| November 19, 2025 | 5.66 | 5.69 | 5.69 | 5.69 | 5.64 | 182,600 |
| November 18, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.58 | 187,263 |
| November 17, 2025 | 5.69 | 5.66 | 5.66 | 5.72 | 5.64 | 176,800 |
| November 14, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.65 | 160,301 |
| November 13, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.71 | 136,300 |
| November 12, 2025 | 5.82 | 5.78 | 5.78 | 5.83 | 5.78 | 189,000 |
| November 11, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.78 | 118,900 |
| November 10, 2025 | 5.75 | 5.81 | 5.81 | 5.81 | 5.73 | 221,800 |
| November 07, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.63 | 133,601 |
| November 06, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.7 | 168,129 |
| November 05, 2025 | 5.73 | 5.78 | 5.78 | 5.79 | 5.7 | 169,394 |
| November 04, 2025 | 5.76 | 5.72 | 5.72 | 5.76 | 5.7 | 147,500 |
| November 03, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.76 | 149,000 |
| October 31, 2025 | 5.79 | 5.79 | 5.79 | 5.81 | 5.74 | 155,000 |
| October 30, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | 142,600 |
| October 29, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.74 | 81,600 |
| October 28, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.73 | 123,700 |
| October 27, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.74 | 237,500 |
| October 24, 2025 | 5.73 | 5.72 | 5.72 | 5.76 | 5.72 | 157,109 |
| October 23, 2025 | 5.71 | 5.73 | 5.73 | 5.73 | 5.68 | 125,300 |
| October 22, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.65 | 76,600 |
| October 21, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.7 | 40,600 |
| October 20, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.7 | 100,600 |
| October 17, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.6 | 122,327 |