5.83
+0.001(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.82 | 5.83 | 5.83 | 5.9 | 5.8 | 3,921 |
| September 25, 2025 | 5.92 | 5.83 | 5.83 | 5.92 | 5.71 | 25,511 |
| September 24, 2025 | 6.07 | 5.94 | 5.94 | 6.1 | 5.91 | 10,844 |
| September 23, 2025 | 6.21 | 6.19 | 6.19 | 6.3 | 6.19 | 35,978 |
| September 22, 2025 | 5.99 | 6.05 | 6.05 | 6.08 | 5.97 | 13,817 |
| September 19, 2025 | 5.9 | 5.98 | 5.98 | 6 | 5.9 | 20,599 |
| September 18, 2025 | 5.91 | 5.97 | 5.97 | 6.01 | 5.87 | 27,775 |
| September 17, 2025 | 5.7 | 5.77 | 5.77 | 5.79 | 5.67 | 4,018 |
| September 16, 2025 | 5.64 | 5.65 | 5.65 | 5.69 | 5.61 | 5,387 |
| September 15, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.57 | 2,603 |
| September 12, 2025 | 5.58 | 5.51 | 5.51 | 5.58 | 5.51 | 685 |
| September 11, 2025 | 5.46 | 5.57 | 5.57 | 5.58 | 5.45 | 30,887 |
| September 10, 2025 | 5.36 | 5.45 | 5.45 | 5.46 | 5.35 | 19,420 |
| September 09, 2025 | 5.32 | 5.31 | 5.31 | 5.36 | 5.3 | 3,085 |
| September 08, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.34 | 12,202 |
| September 05, 2025 | 5.28 | 5.3 | 5.3 | 5.34 | 5.26 | 810 |
| September 04, 2025 | 5.21 | 5.23 | 5.23 | 5.25 | 5.21 | 6,612 |
| September 03, 2025 | 5.19 | 5.23 | 5.23 | 5.26 | 5.19 | 1,266 |
| September 02, 2025 | 5.32 | 5.19 | 5.19 | 5.34 | 5.18 | 717 |
| September 01, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.33 | 3,283 |
| August 29, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.35 | 4,769 |
| August 28, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.36 | 5,743 |
| August 27, 2025 | 5.36 | 5.33 | 5.33 | 5.38 | 5.31 | 2,834 |
| August 26, 2025 | 5.33 | 5.36 | 5.36 | 5.48 | 5.29 | 6,201 |
| August 22, 2025 | 5.24 | 5.4 | 5.4 | 5.41 | 5.24 | 1,545 |
| August 21, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.22 | 21,707 |
| August 20, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.22 | 15,183 |
| August 19, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.29 | 13,892 |
| August 18, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.27 | 3,626 |
| August 15, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.26 | 1,210 |
| August 14, 2025 | 5.26 | 5.23 | 5.23 | 5.28 | 5.2 | 65,944 |
| August 13, 2025 | 5.15 | 5.25 | 5.25 | 5.29 | 5.15 | 5,547 |
| August 12, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.04 | 3,011 |
| August 11, 2025 | 5.18 | 5.06 | 5.06 | 5.18 | 5.06 | 2,671 |
| August 08, 2025 | 5.18 | 5.13 | 5.13 | 5.18 | 5.13 | 11,127 |
| August 07, 2025 | 5.13 | 5.12 | 5.12 | 5.2 | 5.12 | 2,187 |
| August 06, 2025 | 5.16 | 5.14 | 5.14 | 5.17 | 5.12 | 446 |
| August 05, 2025 | 5.09 | 5.11 | 5.11 | 5.13 | 5.07 | 21,531 |
| August 04, 2025 | 5.15 | 5.04 | 5.04 | 5.15 | 5.03 | 13,382 |
| August 01, 2025 | 5.03 | 4.98 | 4.98 | 5.04 | 4.93 | 1,811 |
| July 31, 2025 | 5.27 | 5.1 | 5.1 | 5.27 | 5.1 | 20,906 |
| July 30, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.15 | 1,461 |
| July 29, 2025 | 5.27 | 5.18 | 5.18 | 5.33 | 5.18 | 1,009 |
| July 28, 2025 | 5.35 | 5.26 | 5.26 | 5.37 | 5.24 | 16,990 |
| July 25, 2025 | 5.29 | 5.28 | 5.28 | 5.31 | 5.25 | 29,426 |
| July 24, 2025 | 5.26 | 5.33 | 5.33 | 5.35 | 5.24 | 1,106 |
| July 23, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.19 | 809 |
| July 22, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.06 | 33,935 |
| July 21, 2025 | 5.09 | 5.17 | 5.17 | 5.17 | 5.09 | 4,010 |
| July 18, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.02 | 6,847 |
| July 17, 2025 | 4.96 | 5.03 | 5.03 | 5.03 | 4.95 | 24,980 |
| July 16, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.94 | 908 |
| July 15, 2025 | 5.03 | 4.98 | 4.98 | 5.05 | 4.97 | 17,795 |
| July 14, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.98 | 35,409 |
| July 11, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 5.02 | 2,108 |
| July 10, 2025 | 5.08 | 5.09 | 5.09 | 5.13 | 5.06 | 64,661 |
| July 09, 2025 | 4.94 | 5.05 | 5.05 | 5.07 | 4.93 | 20,334 |
| July 08, 2025 | 4.93 | 4.92 | 4.92 | 4.96 | 4.91 | 21,017 |
| July 07, 2025 | 4.93 | 4.91 | 4.91 | 4.95 | 4.91 | 16,773 |
| July 04, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.92 | 1,130 |