5.54
-0.01(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.5 | 307,980 |
| December 03, 2025 | 5.54 | 5.55 | 5.55 | 5.58 | 5.53 | 421,740 |
| December 02, 2025 | 5.52 | 5.53 | 5.53 | 5.66 | 5.51 | 251,976 |
| December 01, 2025 | 5.54 | 5.52 | 5.52 | 5.57 | 5.51 | 831,817 |
| November 28, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.53 | 914,770 |
| November 27, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.52 | 18,020 |
| November 26, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.52 | 248,413 |
| November 25, 2025 | 5.56 | 5.54 | 5.54 | 5.65 | 5.48 | 855,712 |
| November 24, 2025 | 5.5 | 5.53 | 5.53 | 5.57 | 5.5 | 232,830 |
| November 21, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.49 | 793,349 |
| November 20, 2025 | 5.54 | 5.53 | 5.53 | 5.54 | 5.47 | 308,281 |
| November 19, 2025 | 5.48 | 5.52 | 5.52 | 5.54 | 5.48 | 553,634 |
| November 18, 2025 | 5.49 | 5.52 | 5.52 | 5.6 | 5.48 | 272,721 |
| November 17, 2025 | 5.52 | 5.52 | 5.52 | 5.57 | 5.48 | 462,667 |
| November 14, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.49 | 414,212 |
| November 13, 2025 | 5.55 | 5.53 | 5.53 | 5.56 | 5.49 | 1.92M |
| November 12, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.51 | 176,442 |
| November 11, 2025 | 5.51 | 5.53 | 5.53 | 5.55 | 5.48 | 896,598 |
| November 10, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.48 | 428,540 |
| November 07, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.49 | 1.57M |
| November 06, 2025 | 5.53 | 5.53 | 5.53 | 5.57 | 5.46 | 537,041 |
| November 05, 2025 | 5.56 | 5.51 | 5.51 | 5.56 | 5.49 | 864,906 |
| November 04, 2025 | 5.49 | 5.52 | 5.52 | 5.56 | 5.49 | 430,122 |
| November 03, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.48 | 343,963 |
| October 31, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.47 | 1.33M |
| October 30, 2025 | 5.55 | 5.53 | 5.53 | 5.55 | 5.49 | 513,486 |
| October 29, 2025 | 5.56 | 5.55 | 5.55 | 5.59 | 5.52 | 264,091 |
| October 28, 2025 | 5.58 | 5.56 | 5.56 | 5.68 | 5.52 | 278,121 |
| October 27, 2025 | 5.56 | 5.55 | 5.55 | 5.56 | 5.5 | 372,911 |
| October 24, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.5 | 599,967 |
| October 23, 2025 | 5.55 | 5.54 | 5.54 | 5.57 | 5.44 | 844,755 |
| October 22, 2025 | 5.53 | 5.55 | 5.55 | 5.58 | 5.53 | 179,448 |
| October 21, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.46 | 429,882 |
| October 20, 2025 | 5.54 | 5.53 | 5.53 | 5.56 | 5.49 | 275,436 |
| October 17, 2025 | 5.57 | 5.53 | 5.53 | 5.58 | 5.5 | 625,249 |
| October 16, 2025 | 5.54 | 5.53 | 5.53 | 5.55 | 5.48 | 395,446 |
| October 15, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.48 | 226,189 |
| October 14, 2025 | 5.52 | 5.5 | 5.5 | 5.55 | 5.48 | 358,977 |
| October 13, 2025 | 5.5 | 5.5 | 5.5 | 5.53 | 5.46 | 126,337 |
| October 10, 2025 | 5.46 | 5.54 | 5.54 | 5.54 | 5.45 | 678,787 |
| October 09, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.46 | 844,941 |
| October 08, 2025 | 5.52 | 5.5 | 5.5 | 5.53 | 5.46 | 448,704 |
| October 07, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.45 | 291,180 |
| October 06, 2025 | 5.51 | 5.49 | 5.49 | 5.62 | 5.45 | 744,480 |
| October 03, 2025 | 5.52 | 5.5 | 5.5 | 5.53 | 5.46 | 1.06M |
| October 02, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.47 | 2.4M |
| October 01, 2025 | 5.45 | 5.49 | 5.49 | 5.52 | 5.44 | 1.36M |
| September 30, 2025 | 5.5 | 5.49 | 5.49 | 5.52 | 5.45 | 445,855 |
| September 29, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.44 | 950,335 |
| September 26, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.43 | 856,830 |
| September 25, 2025 | 5.5 | 5.47 | 5.47 | 5.51 | 5.44 | 295,702 |
| September 24, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.45 | 1.12M |
| September 23, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.44 | 8.36M |
| September 22, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.45 | 1.07M |
| September 19, 2025 | 5.49 | 5.47 | 5.47 | 5.5 | 5.44 | 2.17M |
| September 18, 2025 | 5.52 | 5.48 | 5.48 | 5.53 | 5.46 | 522,058 |
| September 17, 2025 | 5.51 | 5.52 | 5.52 | 5.54 | 5.48 | 278,476 |
| September 16, 2025 | 5.48 | 5.51 | 5.51 | 5.54 | 5.47 | 566,180 |
| September 15, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.45 | 327,978 |
| September 12, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.45 | 674,793 |