5.24
-0.02(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.2 | 5.24 | 5.24 | 5.3 | 4.93 | 1.66M |
| November 06, 2025 | 5.55 | 5.26 | 5.26 | 5.55 | 5.23 | 1.2M |
| November 05, 2025 | 5.44 | 5.63 | 5.63 | 5.73 | 5.42 | 799,147 |
| November 04, 2025 | 5.62 | 5.42 | 5.42 | 5.69 | 5.39 | 1.02M |
| November 03, 2025 | 5.96 | 5.74 | 5.74 | 5.96 | 5.69 | 740,820 |
| October 31, 2025 | 5.82 | 5.91 | 5.91 | 6.03 | 5.8 | 612,400 |
| October 30, 2025 | 6.02 | 5.8 | 5.8 | 6.09 | 5.76 | 769,219 |
| October 29, 2025 | 6.16 | 6.12 | 6.12 | 6.2 | 6.01 | 835,600 |
| October 28, 2025 | 6.15 | 6.15 | 6.15 | 6.24 | 6.11 | 427,061 |
| October 27, 2025 | 6.35 | 6.14 | 6.14 | 6.42 | 6.13 | 582,049 |
| October 24, 2025 | 6.36 | 6.3 | 6.3 | 6.44 | 6.28 | 507,414 |
| October 23, 2025 | 6.2 | 6.23 | 6.23 | 6.29 | 6.16 | 506,149 |
| October 22, 2025 | 6.1 | 6.15 | 6.15 | 6.22 | 5.97 | 913,700 |
| October 21, 2025 | 6.19 | 6.17 | 6.17 | 6.27 | 6.07 | 484,786 |
| October 20, 2025 | 6.18 | 6.22 | 6.22 | 6.28 | 6.12 | 642,600 |
| October 17, 2025 | 6.25 | 6.08 | 6.08 | 6.39 | 6.05 | 950,310 |
| October 16, 2025 | 6.45 | 6.43 | 6.43 | 6.53 | 6.2 | 1.08M |
| October 15, 2025 | 6.32 | 6.43 | 6.43 | 6.44 | 6.17 | 1.04M |
| October 14, 2025 | 6.06 | 6.35 | 6.35 | 6.44 | 6.04 | 795,300 |
| October 13, 2025 | 6.25 | 6.15 | 6.15 | 6.28 | 6.06 | 948,400 |
| October 10, 2025 | 6.56 | 6.17 | 6.17 | 6.68 | 6.15 | 1.23M |
| October 09, 2025 | 6.66 | 6.54 | 6.54 | 6.69 | 6.42 | 635,547 |
| October 08, 2025 | 6.67 | 6.64 | 6.64 | 6.83 | 6.6 | 714,014 |
| October 07, 2025 | 6.94 | 6.63 | 6.63 | 6.99 | 6.45 | 1.1M |
| October 06, 2025 | 7.08 | 6.94 | 6.94 | 7.12 | 6.87 | 887,400 |
| October 03, 2025 | 6.96 | 6.97 | 6.97 | 7.32 | 6.92 | 1.42M |
| October 02, 2025 | 6.8 | 6.92 | 6.92 | 6.93 | 6.72 | 931,100 |
| October 01, 2025 | 6.75 | 6.75 | 6.75 | 6.83 | 6.42 | 1.62M |
| September 30, 2025 | 6.59 | 6.79 | 6.79 | 6.99 | 6.46 | 2.46M |
| September 29, 2025 | 6.46 | 6.44 | 6.44 | 6.48 | 6.33 | 638,090 |
| September 26, 2025 | 6.21 | 6.43 | 6.43 | 6.57 | 6.18 | 1.06M |
| September 25, 2025 | 6.3 | 6.22 | 6.22 | 6.3 | 6.09 | 1.04M |
| September 24, 2025 | 6.37 | 6.4 | 6.4 | 6.5 | 6.31 | 673,900 |
| September 23, 2025 | 6.58 | 6.32 | 6.32 | 6.67 | 6.31 | 943,700 |
| September 22, 2025 | 6.36 | 6.55 | 6.55 | 6.6 | 6.27 | 759,000 |
| September 19, 2025 | 6.48 | 6.36 | 6.36 | 6.54 | 6.35 | 1.09M |
| September 18, 2025 | 6.12 | 6.43 | 6.43 | 6.57 | 6.1 | 1.38M |
| September 17, 2025 | 5.99 | 6.08 | 6.08 | 6.25 | 5.99 | 1.25M |
| September 16, 2025 | 5.86 | 6.01 | 6.01 | 6.1 | 5.78 | 832,530 |
| September 15, 2025 | 5.81 | 5.83 | 5.83 | 5.9 | 5.76 | 909,400 |
| September 12, 2025 | 5.85 | 5.8 | 5.8 | 5.87 | 5.65 | 1.5M |
| September 11, 2025 | 5.93 | 5.89 | 5.89 | 6.04 | 5.87 | 1.24M |
| September 10, 2025 | 6.15 | 5.95 | 5.95 | 6.16 | 5.87 | 1.23M |
| September 09, 2025 | 6.1 | 6.08 | 6.08 | 6.16 | 5.92 | 1.62M |
| September 08, 2025 | 6.06 | 6.15 | 6.15 | 6.19 | 6.03 | 871,500 |
| September 05, 2025 | 6.31 | 6.06 | 6.06 | 6.36 | 6.01 | 1.29M |
| September 04, 2025 | 6.1 | 6.28 | 6.28 | 6.34 | 6.07 | 981,205 |
| September 03, 2025 | 6.15 | 6.1 | 6.1 | 6.4 | 6.1 | 1.29M |
| September 02, 2025 | 6.09 | 6.17 | 6.17 | 6.32 | 6.01 | 1.28M |
| August 29, 2025 | 6.48 | 6.19 | 6.19 | 6.48 | 6.18 | 1.05M |
| August 28, 2025 | 6.49 | 6.46 | 6.46 | 6.53 | 6.32 | 977,400 |
| August 27, 2025 | 6.51 | 6.41 | 6.41 | 6.54 | 6.36 | 889,676 |
| August 26, 2025 | 6.18 | 6.5 | 6.5 | 6.52 | 6.17 | 1.13M |
| August 25, 2025 | 6.35 | 6.19 | 6.19 | 6.48 | 6.17 | 1.12M |
| August 22, 2025 | 6.25 | 6.33 | 6.33 | 6.52 | 6.11 | 1.58M |
| August 21, 2025 | 6.14 | 6.29 | 6.29 | 6.34 | 6.11 | 966,900 |
| August 20, 2025 | 6.07 | 6.19 | 6.19 | 6.43 | 5.95 | 2.72M |
| August 19, 2025 | 6.5 | 6.11 | 6.11 | 6.51 | 6.07 | 1.61M |
| August 18, 2025 | 6.4 | 6.52 | 6.52 | 6.69 | 6.32 | 1.42M |
| August 15, 2025 | 6.61 | 6.43 | 6.43 | 6.68 | 6.39 | 1.71M |