5.58
-0.03(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.57 | 104,929 |
| September 25, 2025 | 5.61 | 5.61 | 5.61 | 5.62 | 5.56 | 162,100 |
| September 24, 2025 | 5.65 | 5.6 | 5.6 | 5.66 | 5.59 | 100,001 |
| September 23, 2025 | 5.67 | 5.64 | 5.64 | 5.67 | 5.61 | 101,407 |
| September 22, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.61 | 191,341 |
| September 19, 2025 | 5.66 | 5.67 | 5.67 | 5.67 | 5.62 | 125,438 |
| September 18, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.61 | 112,302 |
| September 17, 2025 | 5.67 | 5.61 | 5.61 | 5.69 | 5.61 | 79,116 |
| September 16, 2025 | 5.69 | 5.67 | 5.67 | 5.7 | 5.63 | 102,800 |
| September 15, 2025 | 5.7 | 5.68 | 5.68 | 5.71 | 5.66 | 103,000 |
| September 12, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.65 | 155,900 |
| September 11, 2025 | 5.79 | 5.8 | 5.67 | 5.8 | 5.77 | 118,200 |
| September 10, 2025 | 5.75 | 5.75 | 5.62 | 5.78 | 5.75 | 148,000 |
| September 09, 2025 | 5.74 | 5.73 | 5.6 | 5.76 | 5.73 | 78,700 |
| September 08, 2025 | 5.73 | 5.75 | 5.62 | 5.75 | 5.71 | 85,300 |
| September 05, 2025 | 5.73 | 5.71 | 5.71 | 5.74 | 5.7 | 65,533 |
| September 04, 2025 | 5.69 | 5.71 | 5.71 | 5.71 | 5.64 | 271,817 |
| September 03, 2025 | 5.69 | 5.68 | 5.68 | 5.69 | 5.65 | 132,703 |
| September 02, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.64 | 148,900 |
| August 29, 2025 | 5.71 | 5.72 | 5.72 | 5.74 | 5.67 | 92,137 |
| August 28, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.69 | 77,200 |
| August 27, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.68 | 137,246 |
| August 26, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.68 | 440,600 |
| August 25, 2025 | 5.68 | 5.67 | 5.67 | 5.73 | 5.67 | 102,447 |
| August 22, 2025 | 5.65 | 5.69 | 5.69 | 5.7 | 5.64 | 153,700 |
| August 21, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.61 | 129,224 |
| August 20, 2025 | 5.68 | 5.64 | 5.64 | 5.68 | 5.63 | 127,628 |
| August 19, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.62 | 80,363 |
| August 18, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.67 | 84,014 |
| August 15, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.69 | 125,400 |
| August 14, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.69 | 137,339 |
| August 13, 2025 | 5.75 | 5.74 | 5.74 | 5.77 | 5.73 | 163,436 |
| August 12, 2025 | 5.67 | 5.74 | 5.74 | 5.74 | 5.64 | 198,702 |
| August 11, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.61 | 57,800 |
| August 08, 2025 | 5.62 | 5.66 | 5.66 | 5.66 | 5.61 | 104,313 |
| August 07, 2025 | 5.64 | 5.58 | 5.58 | 5.65 | 5.58 | 291,847 |
| August 06, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.56 | 157,500 |
| August 05, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.54 | 118,722 |
| August 04, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.5 | 102,714 |
| August 01, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.48 | 106,617 |
| July 31, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.56 | 117,444 |
| July 30, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.55 | 193,200 |
| July 29, 2025 | 5.56 | 5.58 | 5.58 | 5.58 | 5.53 | 185,035 |
| July 28, 2025 | 5.58 | 5.55 | 5.55 | 5.6 | 5.54 | 140,531 |
| July 25, 2025 | 5.53 | 5.59 | 5.59 | 5.6 | 5.53 | 152,200 |
| July 24, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.51 | 133,614 |
| July 23, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.5 | 161,128 |
| July 22, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.48 | 82,126 |
| July 21, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.5 | 149,531 |
| July 18, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.48 | 63,100 |
| July 17, 2025 | 5.49 | 5.49 | 5.49 | 5.51 | 5.48 | 196,806 |
| July 16, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.47 | 232,300 |
| July 15, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.47 | 214,415 |
| July 14, 2025 | 5.44 | 5.5 | 5.5 | 5.5 | 5.42 | 153,668 |
| July 11, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.42 | 173,200 |
| July 10, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.44 | 174,100 |
| July 09, 2025 | 5.47 | 5.49 | 5.49 | 5.5 | 5.44 | 171,500 |
| July 08, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 106,047 |
| July 07, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.44 | 215,400 |
| July 03, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.41 | 219,911 |