5.90
+0.045(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.71 | 5.85 | 5.85 | 5.87 | 5.71 | 637,325 |
| October 16, 2025 | 5.85 | 5.72 | 5.72 | 5.98 | 5.71 | 1.07M |
| October 15, 2025 | 6.08 | 6.06 | 5.95 | 6.2 | 5.98 | 1.13M |
| October 14, 2025 | 6.06 | 6.06 | 5.95 | 6.15 | 6.01 | 565,775 |
| October 13, 2025 | 5.95 | 6.09 | 6.09 | 6.1 | 5.93 | 596,975 |
| October 10, 2025 | 6.01 | 5.9 | 5.9 | 6.06 | 5.85 | 810,600 |
| October 09, 2025 | 6.14 | 6.01 | 6.01 | 6.19 | 5.99 | 674,700 |
| October 08, 2025 | 6.17 | 6.13 | 6.13 | 6.26 | 6.13 | 548,870 |
| October 07, 2025 | 6.27 | 6.15 | 6.15 | 6.29 | 6.11 | 508,244 |
| October 06, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.17 | 604,800 |
| October 03, 2025 | 6.26 | 6.21 | 6.21 | 6.33 | 6.19 | 433,115 |
| October 02, 2025 | 6.13 | 6.22 | 6.22 | 6.27 | 6.1 | 585,777 |
| October 01, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 5.97 | 617,124 |
| September 30, 2025 | 6.02 | 6.1 | 6.1 | 6.17 | 5.98 | 593,644 |
| September 29, 2025 | 6.14 | 6.01 | 6.01 | 6.19 | 5.97 | 1.11M |
| September 26, 2025 | 6.21 | 6.14 | 6.14 | 6.26 | 6.09 | 672,727 |
| September 25, 2025 | 6.21 | 6.22 | 6.22 | 6.29 | 6.16 | 577,095 |
| September 24, 2025 | 6.33 | 6.22 | 6.22 | 6.37 | 6.16 | 1.01M |
| September 23, 2025 | 6.36 | 6.35 | 6.35 | 6.51 | 6.33 | 705,339 |
| September 22, 2025 | 6.61 | 6.36 | 6.36 | 6.64 | 6.35 | 1.06M |
| September 19, 2025 | 6.75 | 6.66 | 6.66 | 6.75 | 6.6 | 672,772 |
| September 18, 2025 | 6.66 | 6.71 | 6.71 | 6.74 | 6.59 | 711,425 |
| September 17, 2025 | 6.57 | 6.63 | 6.63 | 6.73 | 6.56 | 760,438 |
| September 16, 2025 | 6.84 | 6.67 | 6.56 | 6.87 | 6.65 | 1.53M |
| September 15, 2025 | 6.88 | 6.83 | 6.72 | 6.9 | 6.82 | 888,030 |
| September 12, 2025 | 6.97 | 6.85 | 6.74 | 6.97 | 6.84 | 616,700 |
| September 11, 2025 | 6.83 | 6.96 | 6.96 | 6.96 | 6.82 | 593,743 |
| September 10, 2025 | 6.82 | 6.8 | 6.8 | 6.9 | 6.79 | 570,200 |
| September 09, 2025 | 6.92 | 6.83 | 6.83 | 6.92 | 6.81 | 506,900 |
| September 08, 2025 | 6.91 | 6.91 | 6.91 | 6.92 | 6.83 | 842,230 |
| September 05, 2025 | 6.96 | 6.91 | 6.91 | 6.98 | 6.86 | 608,660 |
| September 04, 2025 | 6.99 | 6.96 | 6.96 | 6.99 | 6.88 | 536,730 |
| September 03, 2025 | 6.99 | 6.95 | 6.95 | 7.07 | 6.92 | 697,834 |
| September 02, 2025 | 6.9 | 6.97 | 6.97 | 7.04 | 6.89 | 558,747 |
| August 29, 2025 | 6.86 | 6.9 | 6.9 | 6.9 | 6.84 | 597,689 |
| August 28, 2025 | 6.9 | 6.88 | 6.88 | 6.93 | 6.85 | 506,256 |
| August 27, 2025 | 6.89 | 6.9 | 6.9 | 6.96 | 6.89 | 532,700 |
| August 26, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.86 | 480,073 |
| August 25, 2025 | 6.98 | 6.89 | 6.89 | 7.01 | 6.88 | 643,100 |
| August 22, 2025 | 6.98 | 6.98 | 6.98 | 7.05 | 6.97 | 642,400 |
| August 21, 2025 | 6.95 | 6.98 | 6.98 | 6.99 | 6.92 | 424,700 |
| August 20, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.94 | 415,641 |
| August 19, 2025 | 6.97 | 6.94 | 6.94 | 7.01 | 6.91 | 710,100 |
| August 18, 2025 | 7 | 6.95 | 6.95 | 7.01 | 6.88 | 895,439 |
| August 15, 2025 | 7.18 | 7.06 | 6.95 | 7.19 | 7.04 | 1.11M |
| August 14, 2025 | 7.2 | 7.14 | 7.03 | 7.2 | 7.11 | 517,600 |
| August 13, 2025 | 7.22 | 7.18 | 7.18 | 7.24 | 7.15 | 589,050 |
| August 12, 2025 | 7.15 | 7.2 | 7.2 | 7.24 | 7.11 | 629,563 |
| August 11, 2025 | 7.17 | 7.14 | 7.14 | 7.28 | 7.11 | 817,600 |
| August 08, 2025 | 6.97 | 7.17 | 7.17 | 7.24 | 6.77 | 1.69M |
| August 07, 2025 | 7.74 | 7.41 | 7.41 | 7.76 | 7.38 | 808,900 |
| August 06, 2025 | 7.6 | 7.74 | 7.74 | 7.74 | 7.58 | 313,622 |
| August 05, 2025 | 7.47 | 7.58 | 7.58 | 7.62 | 7.4 | 572,899 |
| August 04, 2025 | 7.7 | 7.49 | 7.49 | 7.93 | 7.47 | 782,119 |
| August 01, 2025 | 7.81 | 7.68 | 7.68 | 7.82 | 7.6 | 524,671 |
| July 31, 2025 | 8.08 | 7.84 | 7.84 | 8.17 | 7.82 | 654,931 |
| July 30, 2025 | 8.18 | 8.07 | 8.07 | 8.27 | 8.06 | 199,200 |
| July 29, 2025 | 8.14 | 8.16 | 8.16 | 8.22 | 8.04 | 317,813 |
| July 28, 2025 | 8.3 | 8.14 | 8.14 | 8.34 | 8.12 | 306,040 |
| July 25, 2025 | 8.41 | 8.28 | 8.28 | 8.44 | 8.24 | 370,707 |