5.92
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.94 | 5.92 | 5.92 | 5.96 | 5.87 | 602,107 |
| October 16, 2025 | 6.01 | 5.92 | 5.92 | 6.02 | 5.9 | 517,937 |
| October 15, 2025 | 6.04 | 6 | 6 | 6.05 | 5.96 | 330,434 |
| October 14, 2025 | 5.9 | 5.99 | 5.99 | 6.03 | 5.89 | 303,900 |
| October 13, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.89 | 429,100 |
| October 10, 2025 | 6.02 | 5.86 | 5.86 | 6.02 | 5.86 | 923,400 |
| October 09, 2025 | 6.11 | 6 | 6 | 6.11 | 6 | 519,800 |
| October 08, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.06 | 327,800 |
| October 07, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 6.07 | 365,100 |
| October 06, 2025 | 6.16 | 6.1 | 6.1 | 6.17 | 6.1 | 423,000 |
| October 03, 2025 | 6.14 | 6.17 | 6.17 | 6.18 | 6.13 | 288,304 |
| October 02, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 224,200 |
| October 01, 2025 | 6.1 | 6.15 | 6.15 | 6.15 | 6.1 | 236,700 |
| September 30, 2025 | 6.11 | 6.09 | 6.09 | 6.13 | 6.07 | 480,134 |
| September 29, 2025 | 6.15 | 6.11 | 6.11 | 6.16 | 6.08 | 649,700 |
| September 26, 2025 | 6.13 | 6.13 | 6.13 | 6.17 | 6.11 | 521,802 |
| September 25, 2025 | 6.17 | 6.1 | 6.1 | 6.19 | 6.09 | 523,500 |
| September 24, 2025 | 6.24 | 6.18 | 6.18 | 6.25 | 6.17 | 483,500 |
| September 23, 2025 | 6.21 | 6.24 | 6.24 | 6.27 | 6.2 | 1.52M |
| September 22, 2025 | 6.08 | 6.19 | 6.19 | 6.22 | 6.08 | 1.36M |
| September 19, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 6.07 | 553,020 |
| September 18, 2025 | 6.11 | 6.09 | 6.09 | 6.11 | 6.06 | 469,042 |
| September 17, 2025 | 6.1 | 6.08 | 6.08 | 6.11 | 6.05 | 565,600 |
| September 16, 2025 | 6.17 | 6.07 | 6.07 | 6.18 | 6.06 | 941,923 |
| September 15, 2025 | 6.23 | 6.32 | 6.17 | 6.32 | 6.22 | 791,605 |
| September 12, 2025 | 6.27 | 6.29 | 6.29 | 6.32 | 6.26 | 578,600 |
| September 11, 2025 | 6.19 | 6.27 | 6.27 | 6.27 | 6.19 | 501,100 |
| September 10, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.16 | 471,358 |
| September 09, 2025 | 6.15 | 6.16 | 6.16 | 6.19 | 6.14 | 394,310 |
| September 08, 2025 | 6.17 | 6.15 | 6.15 | 6.17 | 6.15 | 307,239 |
| September 05, 2025 | 6.15 | 6.14 | 6.14 | 6.17 | 6.11 | 408,600 |
| September 04, 2025 | 6.11 | 6.16 | 6.16 | 6.17 | 6.1 | 343,545 |
| September 03, 2025 | 6.1 | 6.11 | 6.11 | 6.13 | 6.07 | 500,600 |
| September 02, 2025 | 6.05 | 6.1 | 6.1 | 6.12 | 6.02 | 578,518 |
| August 29, 2025 | 6.05 | 6.11 | 6.11 | 6.11 | 6.04 | 591,011 |
| August 28, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 6.04 | 419,282 |
| August 27, 2025 | 6.03 | 6.04 | 6.04 | 6.04 | 6.01 | 259,127 |
| August 26, 2025 | 6 | 6.03 | 6.03 | 6.04 | 5.99 | 366,400 |
| August 25, 2025 | 5.98 | 6 | 6 | 6.02 | 5.98 | 256,300 |
| August 22, 2025 | 5.96 | 6 | 6 | 6.04 | 5.95 | 673,100 |
| August 21, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.93 | 385,112 |
| August 20, 2025 | 6 | 5.99 | 5.99 | 6 | 5.96 | 188,700 |
| August 19, 2025 | 5.98 | 6 | 6 | 6 | 5.95 | 290,104 |
| August 18, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 251,600 |
| August 15, 2025 | 5.99 | 5.96 | 5.96 | 5.99 | 5.94 | 262,600 |
| August 14, 2025 | 5.97 | 5.99 | 5.99 | 6.01 | 5.97 | 317,911 |
| August 13, 2025 | 5.96 | 5.98 | 5.98 | 6.01 | 5.95 | 358,013 |
| August 12, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.88 | 343,100 |
| August 11, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.88 | 266,612 |
| August 08, 2025 | 5.91 | 5.9 | 5.9 | 5.93 | 5.9 | 267,208 |
| August 07, 2025 | 5.9 | 5.93 | 5.93 | 5.96 | 5.9 | 385,100 |
| August 06, 2025 | 5.88 | 5.89 | 5.89 | 5.89 | 5.86 | 222,622 |
| August 05, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.83 | 404,514 |
| August 04, 2025 | 5.83 | 5.88 | 5.88 | 5.88 | 5.83 | 234,537 |
| August 01, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.75 | 375,400 |
| July 31, 2025 | 5.88 | 5.82 | 5.82 | 5.89 | 5.82 | 415,621 |
| July 30, 2025 | 5.9 | 5.86 | 5.86 | 5.91 | 5.84 | 279,300 |
| July 29, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.9 | 271,700 |
| July 28, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.91 | 618,356 |
| July 25, 2025 | 5.95 | 5.96 | 5.96 | 5.96 | 5.92 | 337,100 |