5.76
+0.02(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.71 | 151,577 |
| December 03, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.68 | 132,700 |
| December 02, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.71 | 159,500 |
| December 01, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.72 | 90,100 |
| November 28, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.73 | 102,629 |
| November 26, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.65 | 72,300 |
| November 25, 2025 | 5.59 | 5.63 | 5.63 | 5.66 | 5.58 | 132,705 |
| November 24, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.57 | 107,900 |
| November 21, 2025 | 5.5 | 5.54 | 5.54 | 5.59 | 5.49 | 127,000 |
| November 20, 2025 | 5.66 | 5.5 | 5.5 | 5.75 | 5.5 | 164,943 |
| November 19, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.55 | 187,711 |
| November 18, 2025 | 5.59 | 5.59 | 5.59 | 5.64 | 5.56 | 178,245 |
| November 17, 2025 | 5.67 | 5.63 | 5.63 | 5.68 | 5.59 | 198,200 |
| November 14, 2025 | 5.71 | 5.73 | 5.73 | 5.76 | 5.7 | 139,700 |
| November 13, 2025 | 5.8 | 5.76 | 5.76 | 5.85 | 5.75 | 166,600 |
| November 12, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.81 | 157,064 |
| November 11, 2025 | 5.77 | 5.83 | 5.83 | 5.83 | 5.77 | 167,800 |
| November 10, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.73 | 78,444 |
| November 07, 2025 | 5.68 | 5.72 | 5.72 | 5.74 | 5.64 | 130,300 |
| November 06, 2025 | 5.72 | 5.68 | 5.68 | 5.75 | 5.68 | 166,000 |
| November 05, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.73 | 122,600 |
| November 04, 2025 | 5.75 | 5.74 | 5.74 | 5.78 | 5.72 | 145,700 |
| November 03, 2025 | 5.82 | 5.79 | 5.79 | 5.83 | 5.79 | 116,662 |
| October 31, 2025 | 5.85 | 5.82 | 5.82 | 5.85 | 5.82 | 93,799 |
| October 30, 2025 | 5.82 | 5.81 | 5.81 | 5.86 | 5.8 | 152,100 |
| October 29, 2025 | 5.85 | 5.84 | 5.84 | 5.86 | 5.82 | 119,005 |
| October 28, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.79 | 120,200 |
| October 27, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.75 | 136,600 |
| October 24, 2025 | 5.73 | 5.75 | 5.75 | 5.76 | 5.7 | 106,736 |
| October 23, 2025 | 5.65 | 5.71 | 5.71 | 5.72 | 5.62 | 130,466 |
| October 22, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.62 | 150,820 |
| October 21, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.66 | 117,111 |
| October 20, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.64 | 199,500 |
| 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 |
