5.74
-0.06(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.83 | 5.74 | 5.74 | 5.83 | 5.67 | 467,105 |
| September 25, 2025 | 5.79 | 5.8 | 5.8 | 5.84 | 5.72 | 433,740 |
| September 24, 2025 | 5.79 | 5.8 | 5.8 | 5.86 | 5.73 | 572,514 |
| September 23, 2025 | 5.78 | 5.73 | 5.73 | 5.9 | 5.73 | 721,500 |
| September 22, 2025 | 5.75 | 5.78 | 5.78 | 5.81 | 5.67 | 654,932 |
| September 19, 2025 | 5.97 | 5.79 | 5.79 | 6 | 5.79 | 1.7M |
| September 18, 2025 | 5.85 | 5.96 | 5.96 | 6.01 | 5.81 | 1.06M |
| September 17, 2025 | 5.91 | 5.83 | 5.83 | 6.16 | 5.82 | 818,723 |
| September 16, 2025 | 5.92 | 5.87 | 5.87 | 5.93 | 5.78 | 776,300 |
| September 15, 2025 | 6 | 5.93 | 5.93 | 6 | 5.89 | 284,513 |
| September 12, 2025 | 6.01 | 5.99 | 6 | 6.03 | 5.92 | 262,224 |
| September 11, 2025 | 5.87 | 6.03 | 6.03 | 6.08 | 5.87 | 365,300 |
| September 10, 2025 | 5.89 | 5.91 | 5.91 | 5.97 | 5.84 | 463,500 |
| September 09, 2025 | 5.95 | 5.91 | 5.91 | 5.99 | 5.9 | 394,036 |
| September 08, 2025 | 6.1 | 5.99 | 5.99 | 6.1 | 5.97 | 419,400 |
| September 05, 2025 | 6.13 | 6.09 | 6.09 | 6.22 | 6.01 | 1.03M |
| September 04, 2025 | 5.98 | 6.09 | 6.09 | 6.18 | 5.96 | 544,126 |
| September 03, 2025 | 5.86 | 5.98 | 5.98 | 5.99 | 5.8 | 592,023 |
| September 02, 2025 | 5.84 | 5.84 | 5.84 | 6 | 5.82 | 588,500 |
| August 29, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.87 | 637,540 |
| August 28, 2025 | 5.95 | 5.86 | 5.86 | 5.95 | 5.83 | 480,912 |
| August 27, 2025 | 5.89 | 5.92 | 5.92 | 5.99 | 5.86 | 429,600 |
| August 26, 2025 | 5.87 | 5.92 | 5.92 | 6 | 5.82 | 425,100 |
| August 25, 2025 | 5.79 | 5.82 | 5.82 | 5.9 | 5.74 | 385,000 |
| August 22, 2025 | 5.44 | 5.82 | 5.82 | 5.85 | 5.41 | 767,762 |
| August 21, 2025 | 5.39 | 5.4 | 5.4 | 5.44 | 5.3 | 239,700 |
| August 20, 2025 | 5.4 | 5.42 | 5.42 | 5.45 | 5.35 | 347,300 |
| August 19, 2025 | 5.36 | 5.37 | 5.37 | 5.43 | 5.29 | 404,183 |
| August 18, 2025 | 5.41 | 5.38 | 5.38 | 5.45 | 5.29 | 501,800 |
| August 15, 2025 | 5.67 | 5.43 | 5.43 | 5.67 | 5.42 | 719,023 |
| August 14, 2025 | 5.38 | 5.64 | 5.64 | 5.64 | 5.35 | 658,669 |
| August 13, 2025 | 5.29 | 5.49 | 5.49 | 5.5 | 5.23 | 821,300 |
| August 12, 2025 | 4.98 | 5.23 | 5.23 | 5.25 | 4.91 | 766,358 |
| August 11, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.81 | 634,200 |
| August 08, 2025 | 4.94 | 4.89 | 4.89 | 5.04 | 4.82 | 1.29M |
| August 07, 2025 | 5.14 | 4.9 | 4.9 | 5.14 | 4.89 | 534,259 |
| August 06, 2025 | 5.08 | 5.07 | 5.07 | 5.13 | 5.01 | 970,746 |
| August 05, 2025 | 5.1 | 5.09 | 5.09 | 5.16 | 5.04 | 1.49M |
| August 04, 2025 | 4.76 | 5.1 | 5.1 | 5.15 | 4.75 | 1.41M |
| August 01, 2025 | 4.85 | 4.78 | 4.78 | 4.85 | 4.59 | 2.68M |
| July 31, 2025 | 4.77 | 4.87 | 4.87 | 4.93 | 4.68 | 2.45M |
| July 30, 2025 | 4.96 | 4.87 | 4.87 | 5 | 4.81 | 1.1M |
| July 29, 2025 | 5 | 4.93 | 4.93 | 5.04 | 4.91 | 876,400 |
| July 28, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.88 | 1.59M |
| July 25, 2025 | 5.11 | 4.97 | 4.97 | 5.11 | 4.93 | 1.2M |
| July 24, 2025 | 5.37 | 5.11 | 5.11 | 5.37 | 5.11 | 715,300 |
| July 23, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.29 | 634,600 |
| July 22, 2025 | 5.31 | 5.33 | 5.33 | 5.38 | 5.26 | 550,727 |
| July 21, 2025 | 5.39 | 5.29 | 5.29 | 5.45 | 5.28 | 582,035 |
| July 18, 2025 | 5.34 | 5.34 | 5.34 | 5.39 | 5.27 | 570,243 |
| July 17, 2025 | 5.24 | 5.3 | 5.3 | 5.37 | 5.24 | 848,900 |
| July 16, 2025 | 5.24 | 5.24 | 5.24 | 5.32 | 5.12 | 877,300 |
| July 15, 2025 | 5.51 | 5.21 | 5.21 | 5.54 | 5.21 | 746,610 |
| July 14, 2025 | 5.45 | 5.51 | 5.51 | 5.55 | 5.45 | 702,703 |
| July 11, 2025 | 5.51 | 5.47 | 5.47 | 5.56 | 5.45 | 1.23M |
| July 10, 2025 | 5.5 | 5.57 | 5.57 | 5.63 | 5.48 | 862,400 |
| July 09, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.49 | 351,706 |
| July 08, 2025 | 5.49 | 5.53 | 5.53 | 5.61 | 5.46 | 403,998 |
| July 07, 2025 | 5.55 | 5.49 | 5.49 | 5.69 | 5.47 | 899,800 |
| July 03, 2025 | 5.59 | 5.6 | 5.6 | 5.72 | 5.5 | 875,400 |