5.49
-0.08(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.57 | 5.49 | 5.49 | 5.58 | 5.45 | 586,400 |
| September 29, 2025 | 5.63 | 5.57 | 5.57 | 5.63 | 5.52 | 672,200 |
| September 26, 2025 | 5.62 | 5.61 | 5.61 | 5.67 | 5.57 | 530,105 |
| September 25, 2025 | 5.6 | 5.59 | 5.59 | 5.64 | 5.56 | 544,800 |
| September 24, 2025 | 5.73 | 5.67 | 5.67 | 5.74 | 5.56 | 623,518 |
| September 23, 2025 | 5.75 | 5.71 | 5.71 | 5.83 | 5.69 | 512,200 |
| September 22, 2025 | 5.84 | 5.75 | 5.75 | 5.86 | 5.74 | 792,600 |
| September 19, 2025 | 6 | 5.88 | 5.88 | 6 | 5.84 | 2.39M |
| September 18, 2025 | 5.83 | 5.98 | 5.98 | 5.99 | 5.78 | 583,100 |
| September 17, 2025 | 5.89 | 5.78 | 5.78 | 5.99 | 5.74 | 629,200 |
| September 16, 2025 | 5.79 | 5.85 | 5.85 | 5.87 | 5.69 | 887,042 |
| September 15, 2025 | 5.79 | 5.8 | 5.8 | 5.8 | 5.66 | 746,700 |
| September 12, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.68 | 583,011 |
| September 11, 2025 | 5.66 | 5.75 | 5.75 | 5.76 | 5.62 | 599,012 |
| September 10, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.56 | 545,900 |
| September 09, 2025 | 5.54 | 5.59 | 5.59 | 5.64 | 5.48 | 700,600 |
| September 08, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.46 | 940,062 |
| September 05, 2025 | 5.67 | 5.64 | 5.64 | 5.81 | 5.62 | 601,527 |
| September 04, 2025 | 5.51 | 5.67 | 5.67 | 5.68 | 5.47 | 738,400 |
| September 03, 2025 | 5.38 | 5.46 | 5.46 | 5.49 | 5.36 | 709,400 |
| September 02, 2025 | 5.39 | 5.4 | 5.4 | 5.45 | 5.37 | 800,827 |
| August 29, 2025 | 5.43 | 5.48 | 5.48 | 5.49 | 5.36 | 694,027 |
| August 28, 2025 | 5.54 | 5.44 | 5.44 | 5.54 | 5.39 | 818,843 |
| August 27, 2025 | 5.32 | 5.51 | 5.51 | 5.56 | 5.32 | 724,515 |
| August 26, 2025 | 5.36 | 5.35 | 5.35 | 5.44 | 5.33 | 901,933 |
| August 25, 2025 | 5.39 | 5.35 | 5.35 | 5.41 | 5.3 | 910,400 |
| August 22, 2025 | 5.1 | 5.41 | 5.41 | 5.42 | 5.1 | 1.26M |
| August 21, 2025 | 5.09 | 5.06 | 5.06 | 5.17 | 5.05 | 890,600 |
| August 20, 2025 | 5.32 | 5.15 | 5.15 | 5.32 | 5.13 | 957,120 |
| August 19, 2025 | 5.23 | 5.3 | 5.3 | 5.37 | 5.18 | 600,216 |
| August 18, 2025 | 5.18 | 5.24 | 5.24 | 5.33 | 5.18 | 850,966 |
| August 15, 2025 | 5.42 | 5.2 | 5.2 | 5.42 | 5.19 | 913,504 |
| August 14, 2025 | 5.54 | 5.49 | 5.41 | 5.54 | 5.42 | 703,900 |
| August 13, 2025 | 5.4 | 5.6 | 5.52 | 5.63 | 5.35 | 770,446 |
| August 12, 2025 | 5.16 | 5.35 | 5.27 | 5.39 | 5.11 | 883,515 |
| August 11, 2025 | 5.02 | 5.08 | 5.01 | 5.12 | 4.97 | 671,003 |
| August 08, 2025 | 5.23 | 5.03 | 4.96 | 5.23 | 5.02 | 1.04M |
| August 07, 2025 | 5.22 | 5.24 | 5.16 | 5.28 | 5.11 | 867,600 |
| August 06, 2025 | 4.61 | 5.13 | 5.06 | 5.17 | 4.61 | 1.71M |
| August 05, 2025 | 5.15 | 5.11 | 5.11 | 5.15 | 5.02 | 822,980 |
| August 04, 2025 | 5.07 | 5.06 | 5.06 | 5.11 | 4.99 | 694,100 |
| August 01, 2025 | 5.07 | 5.03 | 5.03 | 5.2 | 4.97 | 1.06M |
| July 31, 2025 | 5.22 | 5.22 | 5.22 | 5.31 | 5.12 | 845,257 |
| July 30, 2025 | 5.49 | 5.26 | 5.26 | 5.51 | 5.23 | 882,964 |
| July 29, 2025 | 5.52 | 5.45 | 5.45 | 5.55 | 5.42 | 659,901 |
| July 28, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.47 | 589,815 |
| July 25, 2025 | 5.48 | 5.52 | 5.52 | 5.55 | 5.42 | 574,400 |
| July 24, 2025 | 5.63 | 5.44 | 5.44 | 5.67 | 5.43 | 715,300 |
| July 23, 2025 | 5.7 | 5.67 | 5.67 | 5.74 | 5.59 | 836,600 |
| July 22, 2025 | 5.38 | 5.63 | 5.63 | 5.66 | 5.38 | 1.21M |
| July 21, 2025 | 5.42 | 5.37 | 5.37 | 5.45 | 5.32 | 664,000 |
| July 18, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.23 | 1.06M |
| July 17, 2025 | 5.36 | 5.23 | 5.23 | 5.49 | 5.23 | 1.14M |
| July 16, 2025 | 5.49 | 5.39 | 5.39 | 5.53 | 5.39 | 936,860 |
| July 15, 2025 | 5.59 | 5.43 | 5.43 | 5.63 | 5.43 | 1.03M |
| July 14, 2025 | 5.6 | 5.57 | 5.57 | 5.62 | 5.5 | 898,516 |
| July 11, 2025 | 5.5 | 5.59 | 5.59 | 5.62 | 5.45 | 878,400 |
| July 10, 2025 | 5.4 | 5.57 | 5.57 | 5.62 | 5.39 | 941,074 |
| July 09, 2025 | 5.49 | 5.38 | 5.38 | 5.52 | 5.35 | 1.08M |
| July 08, 2025 | 5.34 | 5.46 | 5.46 | 5.53 | 5.29 | 1.23M |