5.89
-0.07(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.99 | 5.89 | 5.89 | 6 | 5.79 | 393,359 |
| September 26, 2025 | 6.05 | 5.96 | 5.96 | 6.33 | 5.94 | 285,637 |
| September 25, 2025 | 6.09 | 6.03 | 6.03 | 6.17 | 6 | 301,312 |
| September 24, 2025 | 6.22 | 6.14 | 6.14 | 6.34 | 6.13 | 336,200 |
| September 23, 2025 | 6.21 | 6.12 | 6.12 | 6.25 | 6.08 | 308,136 |
| September 22, 2025 | 6.19 | 6.21 | 6.21 | 6.27 | 6.13 | 275,421 |
| September 19, 2025 | 6.47 | 6.21 | 6.21 | 6.49 | 6.15 | 800,600 |
| September 18, 2025 | 6.39 | 6.45 | 6.45 | 6.53 | 6.35 | 381,009 |
| September 17, 2025 | 6.35 | 6.37 | 6.37 | 6.57 | 6.28 | 368,800 |
| September 16, 2025 | 6.28 | 6.35 | 6.35 | 6.43 | 6.21 | 274,216 |
| September 15, 2025 | 6.4 | 6.27 | 6.27 | 6.46 | 6.27 | 351,500 |
| September 12, 2025 | 6.27 | 6.39 | 6.39 | 6.52 | 6.2 | 345,943 |
| September 11, 2025 | 6.26 | 6.28 | 6.28 | 6.37 | 6.19 | 237,136 |
| September 10, 2025 | 6.17 | 6.26 | 6.26 | 6.27 | 6.1 | 221,507 |
| September 09, 2025 | 6.12 | 6.15 | 6.15 | 6.17 | 6.06 | 313,181 |
| September 08, 2025 | 6.14 | 6.13 | 6.13 | 6.17 | 6.04 | 221,435 |
| September 05, 2025 | 6.25 | 6.14 | 6.14 | 6.27 | 5.99 | 360,812 |
| September 04, 2025 | 5.87 | 6.16 | 6.16 | 6.16 | 5.86 | 331,400 |
| September 03, 2025 | 5.9 | 5.87 | 5.87 | 5.96 | 5.85 | 363,832 |
| September 02, 2025 | 6.05 | 5.95 | 5.95 | 6.12 | 5.88 | 447,400 |
| August 29, 2025 | 6.09 | 6.16 | 6.16 | 6.32 | 5.98 | 647,800 |
| August 28, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.87 | 579,200 |
| August 27, 2025 | 5.83 | 6.02 | 6.02 | 6.02 | 5.83 | 310,100 |
| August 26, 2025 | 5.96 | 5.9 | 5.9 | 6.04 | 5.87 | 512,643 |
| August 25, 2025 | 6.1 | 5.95 | 5.95 | 6.16 | 5.93 | 718,478 |
| August 22, 2025 | 5.83 | 6.13 | 6.13 | 6.16 | 5.77 | 979,646 |
| August 21, 2025 | 5.91 | 5.76 | 5.76 | 5.91 | 5.67 | 332,125 |
| August 20, 2025 | 5.95 | 5.93 | 5.93 | 5.99 | 5.85 | 403,415 |
| August 19, 2025 | 5.8 | 5.96 | 5.96 | 6.06 | 5.8 | 648,700 |
| August 18, 2025 | 5.82 | 5.8 | 5.8 | 5.94 | 5.74 | 283,011 |
| August 15, 2025 | 5.9 | 5.79 | 5.79 | 5.91 | 5.76 | 395,300 |
| August 14, 2025 | 5.89 | 5.89 | 5.89 | 5.99 | 5.81 | 588,332 |
| August 13, 2025 | 5.81 | 5.89 | 5.89 | 5.96 | 5.69 | 520,363 |
| August 12, 2025 | 5.68 | 5.73 | 5.73 | 5.77 | 5.58 | 339,959 |
| August 11, 2025 | 5.68 | 5.61 | 5.61 | 5.75 | 5.48 | 277,149 |
| August 08, 2025 | 5.74 | 5.71 | 5.71 | 5.87 | 5.55 | 545,900 |
| August 07, 2025 | 5.75 | 5.7 | 5.7 | 5.89 | 5.64 | 468,512 |
| August 06, 2025 | 6.11 | 5.74 | 5.74 | 6.23 | 5.68 | 637,500 |
| August 05, 2025 | 6 | 6.17 | 6.17 | 6.23 | 5.9 | 770,600 |
| August 04, 2025 | 5.53 | 5.98 | 5.98 | 6.03 | 5.52 | 790,400 |
| August 01, 2025 | 5.27 | 5.37 | 5.37 | 5.48 | 5.09 | 957,720 |
| July 31, 2025 | 5.35 | 5.32 | 5.32 | 5.5 | 5.29 | 372,743 |
| July 30, 2025 | 5.6 | 5.39 | 5.39 | 5.79 | 5.11 | 822,206 |
| July 29, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.39 | 369,100 |
| July 28, 2025 | 5.66 | 5.44 | 5.44 | 5.66 | 5.43 | 330,700 |
| July 25, 2025 | 5.53 | 5.64 | 5.64 | 5.66 | 5.43 | 288,232 |
| July 24, 2025 | 5.46 | 5.52 | 5.52 | 5.55 | 5.43 | 303,042 |
| July 23, 2025 | 5.44 | 5.46 | 5.46 | 5.51 | 5.24 | 411,300 |
| July 22, 2025 | 5.36 | 5.42 | 5.42 | 5.5 | 5.33 | 427,159 |
| July 21, 2025 | 5.18 | 5.31 | 5.31 | 5.32 | 5.11 | 729,500 |
| July 18, 2025 | 5.58 | 5.23 | 5.18 | 5.58 | 5.17 | 554,200 |
| July 17, 2025 | 5.6 | 5.5 | 5.5 | 5.82 | 5.5 | 509,400 |
| July 16, 2025 | 5.81 | 5.72 | 5.72 | 5.96 | 5.66 | 547,700 |
| July 15, 2025 | 5.97 | 5.92 | 5.92 | 6.07 | 5.8 | 750,605 |
| July 14, 2025 | 5.55 | 5.99 | 5.99 | 6.01 | 5.55 | 1.11M |
| July 11, 2025 | 5.43 | 5.52 | 5.52 | 5.58 | 5.14 | 1.21M |
| July 10, 2025 | 4.87 | 5.39 | 5.39 | 5.41 | 4.78 | 1.3M |
| July 09, 2025 | 4.61 | 4.7 | 4.7 | 4.75 | 4.57 | 550,758 |
| July 08, 2025 | 4.57 | 4.59 | 4.59 | 4.77 | 4.56 | 680,611 |
| July 07, 2025 | 4.62 | 4.53 | 4.53 | 4.64 | 4.5 | 422,500 |