5.64
-0.05(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.62 | 255,900 |
| November 06, 2025 | 5.72 | 5.69 | 5.69 | 5.74 | 5.65 | 211,146 |
| November 05, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.65 | 264,331 |
| November 04, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.68 | 202,711 |
| November 03, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.74 | 138,001 |
| October 31, 2025 | 5.83 | 5.83 | 5.78 | 5.83 | 5.77 | 285,903 |
| October 30, 2025 | 5.84 | 5.82 | 5.77 | 5.84 | 5.8 | 241,400 |
| October 29, 2025 | 5.9 | 5.86 | 5.81 | 5.9 | 5.82 | 375,800 |
| October 28, 2025 | 5.89 | 5.89 | 5.84 | 5.9 | 5.85 | 230,200 |
| October 27, 2025 | 5.91 | 5.88 | 5.83 | 5.92 | 5.86 | 219,600 |
| October 24, 2025 | 5.9 | 5.9 | 5.85 | 5.9 | 5.87 | 159,500 |
| October 23, 2025 | 5.86 | 5.86 | 5.81 | 5.92 | 5.85 | 271,024 |
| October 22, 2025 | 5.96 | 5.89 | 5.84 | 5.96 | 5.83 | 314,983 |
| October 21, 2025 | 5.91 | 5.93 | 5.88 | 5.93 | 5.87 | 226,000 |
| October 20, 2025 | 5.89 | 5.9 | 5.85 | 5.92 | 5.87 | 238,634 |
| October 17, 2025 | 5.89 | 5.87 | 5.87 | 5.89 | 5.83 | 174,688 |
| October 16, 2025 | 5.92 | 5.9 | 5.9 | 5.92 | 5.84 | 228,643 |
| October 15, 2025 | 5.87 | 5.9 | 5.9 | 5.9 | 5.86 | 214,122 |
| October 14, 2025 | 5.8 | 5.83 | 5.83 | 5.86 | 5.75 | 264,634 |
| October 13, 2025 | 5.76 | 5.82 | 5.82 | 5.82 | 5.72 | 328,200 |
| October 10, 2025 | 5.85 | 5.72 | 5.72 | 5.85 | 5.69 | 226,261 |
| October 09, 2025 | 5.88 | 5.81 | 5.81 | 5.88 | 5.8 | 331,831 |
| October 08, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.82 | 257,900 |
| October 07, 2025 | 5.87 | 5.84 | 5.84 | 5.91 | 5.82 | 186,814 |
| October 06, 2025 | 5.89 | 5.83 | 5.83 | 5.89 | 5.83 | 200,000 |
| October 03, 2025 | 5.9 | 5.88 | 5.88 | 5.91 | 5.86 | 228,400 |
| October 02, 2025 | 5.9 | 5.87 | 5.87 | 5.92 | 5.86 | 178,331 |
| October 01, 2025 | 5.91 | 5.92 | 5.92 | 5.92 | 5.86 | 270,900 |
| September 30, 2025 | 5.92 | 5.93 | 5.88 | 5.95 | 5.9 | 210,900 |
| September 29, 2025 | 5.95 | 5.93 | 5.88 | 5.98 | 5.93 | 264,613 |
| September 26, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.93 | 167,141 |
| September 25, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.93 | 311,144 |
| September 24, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.98 | 212,200 |
| September 23, 2025 | 6.02 | 6 | 6 | 6.04 | 5.98 | 152,300 |
| September 22, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | 118,656 |
| September 19, 2025 | 5.99 | 6.01 | 6.01 | 6.02 | 5.97 | 161,200 |
| September 18, 2025 | 5.97 | 5.99 | 5.99 | 5.99 | 5.95 | 109,900 |
| September 17, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.94 | 155,600 |
| September 16, 2025 | 6 | 5.96 | 5.96 | 6.01 | 5.95 | 250,005 |
| September 15, 2025 | 6.02 | 6 | 6 | 6.02 | 5.95 | 329,111 |
| September 12, 2025 | 5.99 | 5.99 | 5.99 | 6.01 | 5.97 | 279,500 |
| September 11, 2025 | 5.93 | 5.98 | 5.98 | 5.98 | 5.92 | 167,842 |
| September 10, 2025 | 5.94 | 5.91 | 5.91 | 5.94 | 5.9 | 122,200 |
| September 09, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.9 | 139,409 |
| September 08, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.89 | 123,500 |
| September 05, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.89 | 120,900 |
| September 04, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | 111,531 |
| September 03, 2025 | 5.89 | 5.91 | 5.91 | 5.91 | 5.86 | 105,802 |
| September 02, 2025 | 5.92 | 5.88 | 5.88 | 5.95 | 5.88 | 130,134 |
| August 29, 2025 | 5.94 | 5.99 | 5.99 | 5.99 | 5.93 | 166,137 |
| August 28, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.92 | 159,576 |
| August 27, 2025 | 5.92 | 5.92 | 5.92 | 5.93 | 5.87 | 236,044 |
| August 26, 2025 | 5.89 | 5.92 | 5.92 | 5.93 | 5.88 | 222,202 |
| August 25, 2025 | 5.88 | 5.89 | 5.89 | 5.9 | 5.87 | 291,800 |
| August 22, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.83 | 180,600 |
| August 21, 2025 | 5.81 | 5.84 | 5.84 | 5.87 | 5.81 | 219,646 |
| August 20, 2025 | 5.86 | 5.86 | 5.86 | 5.87 | 5.82 | 233,000 |
| August 19, 2025 | 5.87 | 5.86 | 5.86 | 5.87 | 5.83 | 151,063 |
| August 18, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.83 | 201,747 |
| August 15, 2025 | 5.87 | 5.82 | 5.82 | 5.88 | 5.82 | 223,828 |