5.67
-0.2(-3.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.8 | 5.67 | 5.67 | 5.97 | 5.6 | 402,098 |
| October 16, 2025 | 6.51 | 5.87 | 5.87 | 6.66 | 5.82 | 524,409 |
| October 15, 2025 | 6.96 | 6.43 | 6.43 | 7.04 | 6.3 | 434,600 |
| October 14, 2025 | 6.03 | 6.71 | 6.71 | 6.86 | 5.86 | 905,607 |
| October 13, 2025 | 6.44 | 6.11 | 6.11 | 6.55 | 5.95 | 645,938 |
| October 10, 2025 | 7.19 | 6.29 | 6.29 | 7.39 | 6.22 | 777,245 |
| October 09, 2025 | 7.2 | 7.04 | 7.04 | 7.25 | 6.87 | 508,938 |
| October 08, 2025 | 6.97 | 6.94 | 6.94 | 7.15 | 6.8 | 492,907 |
| October 07, 2025 | 7.45 | 6.9 | 6.9 | 7.49 | 6.77 | 791,900 |
| October 06, 2025 | 6.61 | 7.4 | 7.4 | 7.62 | 6.59 | 1.74M |
| October 03, 2025 | 6.6 | 6.22 | 6.22 | 6.87 | 6.2 | 701,738 |
| October 02, 2025 | 6.21 | 6.4 | 6.4 | 6.43 | 6.12 | 498,804 |
| October 01, 2025 | 5.8 | 6.16 | 6.16 | 6.24 | 5.78 | 596,330 |
| September 30, 2025 | 5.81 | 5.77 | 5.77 | 5.82 | 5.53 | 299,300 |
| September 29, 2025 | 5.61 | 5.9 | 5.9 | 6.02 | 5.61 | 421,200 |
| September 26, 2025 | 5.57 | 5.46 | 5.46 | 5.69 | 5.43 | 144,706 |
| September 25, 2025 | 5.62 | 5.56 | 5.56 | 5.7 | 5.37 | 278,699 |
| September 24, 2025 | 5.66 | 5.71 | 5.71 | 5.88 | 5.66 | 201,438 |
| September 23, 2025 | 6.03 | 5.61 | 5.61 | 6.12 | 5.6 | 385,305 |
| September 22, 2025 | 6.03 | 6.04 | 6.04 | 6.18 | 5.75 | 318,013 |
| September 19, 2025 | 6.25 | 6.08 | 6.08 | 6.3 | 6.08 | 317,600 |
| September 18, 2025 | 6.17 | 6.19 | 6.19 | 6.45 | 6.13 | 370,716 |
| September 17, 2025 | 5.93 | 6.01 | 6.01 | 6.27 | 5.9 | 335,800 |
| September 16, 2025 | 5.91 | 5.91 | 5.91 | 6.1 | 5.76 | 162,511 |
| September 15, 2025 | 5.86 | 5.9 | 5.9 | 6.01 | 5.66 | 206,620 |
| September 12, 2025 | 5.86 | 5.82 | 5.82 | 6.17 | 5.81 | 285,700 |
| September 11, 2025 | 5.52 | 5.86 | 5.86 | 5.9 | 5.51 | 234,016 |
| September 10, 2025 | 5.54 | 5.56 | 5.56 | 5.7 | 5.49 | 143,092 |
| September 09, 2025 | 5.46 | 5.66 | 5.66 | 5.68 | 5.45 | 207,915 |
| September 08, 2025 | 5.47 | 5.45 | 5.45 | 5.59 | 5.36 | 204,817 |
| September 05, 2025 | 5.46 | 5.48 | 5.48 | 5.56 | 5.35 | 185,804 |
| September 04, 2025 | 5.59 | 5.51 | 5.51 | 5.76 | 5.42 | 244,274 |
| September 03, 2025 | 5.75 | 5.65 | 5.65 | 5.9 | 5.58 | 174,009 |
| September 02, 2025 | 5.85 | 5.59 | 5.58 | 5.96 | 5.56 | 290,621 |
| August 29, 2025 | 5.97 | 6.04 | 6.04 | 6.08 | 5.86 | 230,019 |
| August 28, 2025 | 6.17 | 5.92 | 5.92 | 6.18 | 5.8 | 450,022 |
| August 27, 2025 | 5.8 | 6.16 | 6.16 | 6.43 | 5.68 | 814,400 |
| August 26, 2025 | 5.65 | 5.86 | 5.86 | 6.07 | 5.64 | 461,300 |
| August 25, 2025 | 5.59 | 5.48 | 5.48 | 5.74 | 5.45 | 246,200 |
| August 22, 2025 | 5.31 | 5.63 | 5.63 | 5.65 | 5.15 | 328,538 |
| August 21, 2025 | 5.14 | 5.3 | 5.3 | 5.4 | 5.04 | 206,237 |
| August 20, 2025 | 5.23 | 5.2 | 5.2 | 5.29 | 5.08 | 359,100 |
| August 19, 2025 | 5.76 | 5.08 | 5.08 | 5.83 | 5.01 | 669,637 |
| August 18, 2025 | 5.56 | 5.81 | 5.81 | 5.86 | 5.54 | 255,803 |
| August 15, 2025 | 5.7 | 5.56 | 5.56 | 5.75 | 5.56 | 231,022 |
| August 14, 2025 | 5.7 | 5.76 | 5.76 | 5.9 | 5.64 | 322,213 |
| August 13, 2025 | 5.76 | 5.95 | 5.95 | 6.06 | 5.3 | 888,514 |
| August 12, 2025 | 5.78 | 5.95 | 5.95 | 5.95 | 5.53 | 494,702 |
| August 11, 2025 | 5.97 | 5.78 | 5.78 | 6.02 | 5.74 | 342,839 |
| August 08, 2025 | 5.69 | 5.93 | 5.93 | 6.02 | 5.6 | 403,635 |
| August 07, 2025 | 5.69 | 5.62 | 5.62 | 5.8 | 5.53 | 302,700 |
| August 06, 2025 | 5.97 | 5.66 | 5.66 | 6.04 | 5.59 | 392,700 |
| August 05, 2025 | 6 | 5.89 | 5.89 | 6.17 | 5.8 | 373,200 |
| August 04, 2025 | 5.79 | 5.97 | 5.97 | 6.03 | 5.64 | 492,145 |
| August 01, 2025 | 5.72 | 5.79 | 5.79 | 6.03 | 5.6 | 612,510 |
| July 31, 2025 | 5.8 | 5.95 | 5.95 | 6.07 | 5.58 | 791,900 |
| July 30, 2025 | 5.96 | 5.59 | 5.59 | 6.08 | 5.54 | 455,324 |
| July 29, 2025 | 6.52 | 5.94 | 5.94 | 6.61 | 5.9 | 760,200 |
| July 28, 2025 | 7.08 | 6.52 | 6.52 | 7.25 | 6.48 | 889,100 |
| July 25, 2025 | 7.48 | 7.01 | 7.01 | 7.5 | 6.95 | 621,727 |