5.17
-0.01(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 5.25 | 5.18 | 5.18 | 5.33 | 5.18 | 33,100 |
| November 18, 2025 | 5.3 | 5.25 | 5.25 | 5.4 | 5.2 | 44,288 |
| November 17, 2025 | 5.44 | 5.4 | 5.4 | 5.66 | 5.39 | 69,522 |
| November 14, 2025 | 5.63 | 5.42 | 5.42 | 5.68 | 5.3 | 19,800 |
| November 13, 2025 | 5.5 | 5.62 | 5.62 | 5.89 | 5.5 | 166,947 |
| November 12, 2025 | 5.75 | 5.54 | 5.54 | 5.75 | 5.51 | 29,009 |
| November 11, 2025 | 5.5 | 5.77 | 5.77 | 5.83 | 5.4 | 55,100 |
| November 10, 2025 | 5.16 | 5.47 | 5.47 | 5.66 | 5.16 | 104,200 |
| November 07, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 4.93 | 41,771 |
| November 06, 2025 | 5.25 | 5.02 | 5.02 | 5.26 | 4.99 | 142,501 |
| November 05, 2025 | 5.3 | 5.19 | 5.19 | 5.34 | 5.18 | 64,749 |
| November 04, 2025 | 5.18 | 5.25 | 5.25 | 5.4 | 5.1 | 245,613 |
| November 03, 2025 | 5.44 | 5.27 | 5.27 | 5.5 | 5.15 | 173,429 |
| October 31, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.37 | 60,108 |
| October 30, 2025 | 5.53 | 5.5 | 5.5 | 5.64 | 5.36 | 28,372 |
| October 29, 2025 | 5.78 | 5.57 | 5.57 | 5.88 | 5.52 | 74,098 |
| October 28, 2025 | 5.99 | 5.8 | 5.8 | 6 | 5.77 | 63,700 |
| October 27, 2025 | 6.11 | 6 | 6 | 6.11 | 5.9 | 42,600 |
| October 24, 2025 | 6.15 | 6.1 | 6.1 | 6.26 | 5.99 | 32,165 |
| October 23, 2025 | 6.16 | 6.17 | 6.17 | 6.33 | 6.1 | 117,400 |
| October 22, 2025 | 6.41 | 6.31 | 6.31 | 6.41 | 6.06 | 46,718 |
| October 21, 2025 | 6.24 | 6.41 | 6.41 | 6.48 | 6.15 | 24,300 |
| October 20, 2025 | 6.24 | 6.31 | 6.31 | 6.4 | 6.2 | 14,806 |
| October 17, 2025 | 6.45 | 6.18 | 6.18 | 6.47 | 6.12 | 31,149 |
| October 16, 2025 | 6.71 | 6.64 | 6.64 | 6.92 | 6.42 | 171,700 |
| October 15, 2025 | 6.48 | 6.71 | 6.71 | 6.75 | 6.48 | 35,444 |
| October 14, 2025 | 6.39 | 6.48 | 6.48 | 6.55 | 6.15 | 28,600 |
| October 13, 2025 | 6.14 | 6.4 | 6.4 | 6.4 | 6.14 | 24,746 |
| October 10, 2025 | 6.19 | 6.11 | 6.11 | 6.3 | 6.08 | 29,205 |
| October 09, 2025 | 6.38 | 6.31 | 6.31 | 6.44 | 6.12 | 36,467 |
| October 08, 2025 | 6.24 | 6.33 | 6.33 | 6.48 | 6.15 | 50,900 |
| October 07, 2025 | 6.2 | 6.23 | 6.23 | 6.36 | 5.96 | 24,406 |
| October 06, 2025 | 6.34 | 6.27 | 6.27 | 6.38 | 6.14 | 33,243 |
| October 03, 2025 | 6.15 | 6.34 | 6.34 | 6.38 | 6.12 | 36,312 |
| October 02, 2025 | 6.11 | 6.14 | 6.14 | 6.37 | 5.95 | 20,300 |
| October 01, 2025 | 6.12 | 6.03 | 6.03 | 6.3 | 5.95 | 65,831 |
| September 30, 2025 | 5.94 | 6.12 | 6.12 | 6.12 | 5.78 | 28,423 |
| September 29, 2025 | 6.11 | 5.98 | 5.98 | 6.23 | 5.9 | 43,821 |
| September 26, 2025 | 5.72 | 6 | 6 | 6.07 | 5.58 | 89,444 |
| September 25, 2025 | 5.74 | 5.72 | 5.72 | 5.8 | 5.62 | 14,700 |
| September 24, 2025 | 5.68 | 5.76 | 5.76 | 5.82 | 5.66 | 22,302 |
| September 23, 2025 | 5.72 | 5.74 | 5.74 | 5.81 | 5.55 | 59,039 |
| September 22, 2025 | 5.73 | 5.79 | 5.79 | 5.98 | 5.72 | 37,700 |
| September 19, 2025 | 5.98 | 5.75 | 5.75 | 6.05 | 5.75 | 81,900 |
| September 18, 2025 | 5.81 | 5.98 | 5.98 | 6.03 | 5.74 | 29,000 |
| September 17, 2025 | 5.93 | 5.77 | 5.77 | 6.01 | 5.72 | 30,900 |
| September 16, 2025 | 5.61 | 5.95 | 5.95 | 6.04 | 5.61 | 173,100 |
| September 15, 2025 | 5.95 | 5.59 | 5.59 | 6 | 5.51 | 181,107 |
| September 12, 2025 | 5.97 | 5.93 | 5.93 | 6 | 5.61 | 68,600 |
| September 11, 2025 | 5.96 | 6.01 | 6.01 | 6.09 | 5.93 | 19,700 |
| September 10, 2025 | 6.23 | 5.98 | 5.98 | 6.25 | 5.98 | 22,148 |
| September 09, 2025 | 5.85 | 6.15 | 6.15 | 6.24 | 5.79 | 61,100 |
| September 08, 2025 | 6.02 | 5.83 | 5.83 | 6.02 | 5.79 | 36,213 |
| September 05, 2025 | 5.68 | 5.99 | 5.99 | 6.05 | 5.63 | 46,800 |
| September 04, 2025 | 5.88 | 5.78 | 5.78 | 5.98 | 5.69 | 129,708 |
| September 03, 2025 | 5.98 | 5.98 | 5.98 | 6.19 | 5.85 | 59,100 |
| September 02, 2025 | 5.98 | 5.98 | 5.98 | 6.03 | 5.89 | 55,682 |
| August 29, 2025 | 6.16 | 6 | 6 | 6.18 | 5.91 | 102,031 |
| August 28, 2025 | 6.39 | 6.17 | 6.17 | 6.48 | 6.1 | 46,713 |
| August 27, 2025 | 6.13 | 6.35 | 6.35 | 6.44 | 6.05 | 55,437 |