5.53
-0.06(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 5.61 | 5.53 | 5.53 | 5.62 | 5.51 | 160,500 |
| December 29, 2025 | 5.54 | 5.59 | 5.59 | 5.63 | 5.54 | 125,991 |
| December 26, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.53 | 58,000 |
| December 24, 2025 | 5.5 | 5.59 | 5.59 | 5.64 | 5.5 | 109,616 |
| December 23, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.45 | 194,721 |
| December 22, 2025 | 5.48 | 5.47 | 5.47 | 5.55 | 5.43 | 105,630 |
| December 19, 2025 | 5.62 | 5.49 | 5.49 | 5.62 | 5.49 | 121,300 |
| December 18, 2025 | 5.58 | 5.65 | 5.65 | 5.68 | 5.55 | 106,700 |
| December 17, 2025 | 5.57 | 5.54 | 5.54 | 5.69 | 5.52 | 159,200 |
| December 16, 2025 | 5.58 | 5.58 | 5.58 | 5.64 | 5.54 | 161,600 |
| December 15, 2025 | 5.62 | 5.56 | 5.56 | 5.64 | 5.49 | 176,035 |
| December 12, 2025 | 5.72 | 5.61 | 5.61 | 5.72 | 5.57 | 162,519 |
| December 11, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.63 | 93,241 |
| December 10, 2025 | 5.6 | 5.71 | 5.71 | 5.77 | 5.51 | 291,420 |
| December 09, 2025 | 5.62 | 5.59 | 5.59 | 5.73 | 5.57 | 143,843 |
| December 08, 2025 | 5.8 | 5.62 | 5.62 | 5.85 | 5.57 | 241,600 |
| December 05, 2025 | 5.94 | 5.82 | 5.82 | 5.97 | 5.8 | 178,500 |
| December 04, 2025 | 6.01 | 5.92 | 5.92 | 6.07 | 5.86 | 154,100 |
| December 03, 2025 | 6.09 | 6.07 | 6.07 | 6.13 | 6.04 | 111,700 |
| December 02, 2025 | 6.13 | 6.08 | 6.08 | 6.18 | 6.06 | 90,848 |
| December 01, 2025 | 6.13 | 6.14 | 6.14 | 6.19 | 6.03 | 139,534 |
| November 28, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.17 | 61,200 |
| November 26, 2025 | 6.24 | 6.16 | 6.16 | 6.25 | 6.15 | 102,000 |
| November 25, 2025 | 6.32 | 6.24 | 6.24 | 6.42 | 6.19 | 607,955 |
| November 24, 2025 | 6.11 | 6.26 | 6.26 | 6.34 | 6.05 | 198,600 |
| November 21, 2025 | 6.15 | 6.15 | 6.15 | 6.28 | 6.1 | 115,047 |
| November 20, 2025 | 6.21 | 6.15 | 6.15 | 6.28 | 6.12 | 112,708 |
| November 19, 2025 | 6.28 | 6.16 | 6.16 | 6.39 | 6.09 | 364,500 |
| November 18, 2025 | 6.26 | 6.29 | 6.29 | 6.47 | 6.25 | 472,034 |
| November 17, 2025 | 6.25 | 6.3 | 6.3 | 6.38 | 6.18 | 357,800 |
| November 14, 2025 | 6.22 | 6.26 | 6.26 | 6.3 | 6.2 | 103,500 |
| November 13, 2025 | 6.17 | 6.26 | 6.26 | 6.28 | 5.97 | 204,100 |
| November 12, 2025 | 6.21 | 6.18 | 6.18 | 6.25 | 6.09 | 137,207 |
| November 11, 2025 | 6.12 | 6.21 | 6.21 | 6.22 | 6.09 | 256,900 |
| November 10, 2025 | 5.94 | 6.02 | 6.02 | 6.07 | 5.87 | 163,440 |
| November 07, 2025 | 5.81 | 5.87 | 5.87 | 5.9 | 5.74 | 128,600 |
| November 06, 2025 | 6.08 | 5.86 | 5.86 | 6.08 | 5.83 | 142,132 |
| November 05, 2025 | 5.95 | 6.05 | 6.05 | 6.08 | 5.92 | 157,700 |
| November 04, 2025 | 5.86 | 5.93 | 5.93 | 5.93 | 5.81 | 81,336 |
| November 03, 2025 | 5.81 | 5.88 | 5.88 | 5.91 | 5.76 | 76,729 |
| October 31, 2025 | 5.78 | 5.85 | 5.85 | 5.93 | 5.65 | 140,742 |
| October 30, 2025 | 5.77 | 5.77 | 5.77 | 6.29 | 5.49 | 161,800 |
| October 29, 2025 | 5.9 | 5.83 | 5.83 | 5.97 | 5.8 | 180,411 |
| October 28, 2025 | 6 | 5.95 | 5.95 | 6 | 5.88 | 156,646 |
| October 27, 2025 | 6.18 | 5.97 | 5.97 | 6.18 | 5.91 | 128,815 |
| October 24, 2025 | 6.12 | 6.15 | 6.15 | 6.15 | 6 | 125,331 |
| October 23, 2025 | 6.15 | 6.09 | 6.09 | 6.18 | 6.05 | 91,770 |
| October 22, 2025 | 6.09 | 6.15 | 6.15 | 6.18 | 6.02 | 143,539 |
| October 21, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 5.98 | 98,202 |
| October 20, 2025 | 5.94 | 6.03 | 6.03 | 6.05 | 5.87 | 72,804 |
| October 17, 2025 | 5.96 | 5.92 | 5.92 | 6.17 | 5.76 | 65,200 |
| October 16, 2025 | 5.98 | 5.93 | 5.93 | 6.22 | 5.93 | 188,500 |
| October 15, 2025 | 5.9 | 5.88 | 5.88 | 6.12 | 5.83 | 114,035 |
| October 14, 2025 | 5.7 | 5.89 | 5.89 | 5.93 | 5.63 | 97,834 |
| October 13, 2025 | 5.81 | 5.77 | 5.77 | 5.83 | 5.75 | 72,000 |
| October 10, 2025 | 5.96 | 5.75 | 5.75 | 6.01 | 5.71 | 251,600 |
| October 09, 2025 | 5.97 | 5.93 | 5.93 | 5.97 | 5.86 | 145,900 |
| October 08, 2025 | 6.03 | 5.96 | 5.96 | 6.07 | 5.94 | 103,400 |
| October 07, 2025 | 6 | 6.03 | 6.03 | 6.11 | 6 | 142,800 |
| October 06, 2025 | 6.08 | 5.99 | 5.99 | 6.09 | 5.97 | 93,900 |