5.53
+0.0086(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.44 | 751,519 |
| September 10, 2025 | 5.49 | 5.48 | 5.48 | 5.49 | 5.43 | 618,114 |
| September 09, 2025 | 5.48 | 5.47 | 5.47 | 5.51 | 5.46 | 1.47M |
| September 08, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.42 | 496,488 |
| September 05, 2025 | 5.47 | 5.47 | 5.47 | 5.49 | 5.4 | 2.23M |
| September 04, 2025 | 5.41 | 5.43 | 5.43 | 5.45 | 5.39 | 1.06M |
| September 03, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.36 | 2.59M |
| September 02, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.37 | 232,696 |
| September 01, 2025 | 5.42 | 5.4 | 5.4 | 5.43 | 5.37 | 955,098 |
| August 29, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.38 | 728,838 |
| August 28, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.38 | 1.08M |
| August 27, 2025 | 5.37 | 5.4 | 5.4 | 5.43 | 5.36 | 1.8M |
| August 26, 2025 | 5.38 | 5.4 | 5.4 | 5.41 | 5.35 | 1.34M |
| August 22, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.33 | 926,630 |
| August 21, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.34 | 6.07M |
| August 20, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.33 | 875,759 |
| August 19, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.33 | 313,972 |