5.70
+0.0399(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.6 | 108,112 |
| October 16, 2025 | 5.75 | 5.68 | 5.63 | 5.76 | 5.67 | 107,900 |
| October 15, 2025 | 5.71 | 5.76 | 5.71 | 5.76 | 5.69 | 271,300 |
| October 14, 2025 | 5.7 | 5.68 | 5.63 | 5.74 | 5.66 | 133,500 |
| October 13, 2025 | 5.72 | 5.74 | 5.69 | 5.78 | 5.71 | 81,007 |
| October 10, 2025 | 5.74 | 5.67 | 5.62 | 5.77 | 5.66 | 472,218 |
| October 09, 2025 | 5.79 | 5.75 | 5.7 | 5.8 | 5.74 | 147,919 |
| October 08, 2025 | 5.69 | 5.79 | 5.74 | 5.79 | 5.62 | 184,026 |
| October 07, 2025 | 5.72 | 5.59 | 5.54 | 5.75 | 5.59 | 275,800 |
| October 06, 2025 | 5.75 | 5.72 | 5.67 | 5.76 | 5.71 | 102,731 |
| October 03, 2025 | 5.74 | 5.75 | 5.7 | 5.77 | 5.71 | 111,800 |
| October 02, 2025 | 5.7 | 5.72 | 5.67 | 5.75 | 5.69 | 143,683 |
| October 01, 2025 | 5.7 | 5.7 | 5.65 | 5.71 | 5.68 | 103,900 |
| September 30, 2025 | 5.67 | 5.7 | 5.65 | 5.74 | 5.67 | 166,100 |
| September 29, 2025 | 5.68 | 5.69 | 5.64 | 5.71 | 5.66 | 96,500 |
| September 26, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.66 | 46,945 |
| September 25, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.65 | 116,400 |
| September 24, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.7 | 119,102 |
| September 23, 2025 | 5.73 | 5.71 | 5.71 | 5.74 | 5.69 | 178,900 |
| September 22, 2025 | 5.7 | 5.73 | 5.73 | 5.76 | 5.69 | 136,000 |
| September 19, 2025 | 5.75 | 5.72 | 5.72 | 5.75 | 5.66 | 129,601 |
| September 18, 2025 | 5.67 | 5.71 | 5.71 | 5.72 | 5.66 | 115,400 |
| September 17, 2025 | 5.59 | 5.64 | 5.64 | 5.7 | 5.54 | 408,400 |
| September 16, 2025 | 5.7 | 5.67 | 5.62 | 5.72 | 5.67 | 255,452 |
| September 15, 2025 | 5.71 | 5.7 | 5.65 | 5.72 | 5.67 | 91,700 |
| September 12, 2025 | 5.67 | 5.67 | 5.62 | 5.7 | 5.66 | 146,000 |
| September 11, 2025 | 5.66 | 5.69 | 5.64 | 5.7 | 5.63 | 118,638 |
| September 10, 2025 | 5.66 | 5.64 | 5.59 | 5.68 | 5.64 | 231,700 |
| September 09, 2025 | 5.62 | 5.66 | 5.61 | 5.66 | 5.62 | 101,709 |
| September 08, 2025 | 5.66 | 5.63 | 5.64 | 5.66 | 5.62 | 72,155 |
| September 05, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.6 | 98,324 |
| September 04, 2025 | 5.57 | 5.6 | 5.6 | 5.61 | 5.56 | 146,622 |
| September 03, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.53 | 108,008 |
| September 02, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.5 | 139,000 |
| August 29, 2025 | 5.57 | 5.56 | 5.56 | 5.6 | 5.53 | 94,400 |
| August 28, 2025 | 5.56 | 5.57 | 5.57 | 5.57 | 5.55 | 110,905 |
| August 27, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.5 | 216,714 |
| August 26, 2025 | 5.53 | 5.53 | 5.53 | 5.55 | 5.49 | 237,902 |
| August 25, 2025 | 5.49 | 5.51 | 5.51 | 5.52 | 5.49 | 51,749 |
| August 22, 2025 | 5.42 | 5.49 | 5.49 | 5.49 | 5.42 | 106,334 |
| August 21, 2025 | 5.4 | 5.41 | 5.41 | 5.45 | 5.4 | 99,300 |
| August 20, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.41 | 116,100 |
| August 19, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.44 | 159,208 |
| August 18, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.47 | 70,846 |
| August 15, 2025 | 5.54 | 5.56 | 5.51 | 5.56 | 5.53 | 165,323 |
| August 14, 2025 | 5.52 | 5.53 | 5.48 | 5.55 | 5.5 | 145,945 |
| August 13, 2025 | 5.57 | 5.53 | 5.48 | 5.58 | 5.52 | 162,500 |
| August 12, 2025 | 5.5 | 5.53 | 5.48 | 5.55 | 5.47 | 173,836 |
| August 11, 2025 | 5.49 | 5.48 | 5.43 | 5.52 | 5.48 | 145,049 |
| August 08, 2025 | 5.46 | 5.5 | 5.45 | 5.51 | 5.46 | 122,737 |
| August 07, 2025 | 5.49 | 5.48 | 5.43 | 5.5 | 5.39 | 168,236 |
| August 06, 2025 | 5.41 | 5.49 | 5.44 | 5.5 | 5.41 | 131,900 |
| August 05, 2025 | 5.43 | 5.41 | 5.36 | 5.44 | 5.41 | 95,320 |
| August 04, 2025 | 5.38 | 5.42 | 5.37 | 5.44 | 5.38 | 98,000 |
| August 01, 2025 | 5.39 | 5.37 | 5.32 | 5.4 | 5.37 | 126,800 |
| July 31, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.4 | 119,700 |
| July 30, 2025 | 5.39 | 5.4 | 5.4 | 5.44 | 5.39 | 73,701 |
| July 29, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.4 | 55,912 |
| July 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 92,632 |
| July 25, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.41 | 63,000 |